フジ・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,121 | 2,130 | 2,089 | 2,114 | -7 | -0.3% | 14,700 |
| 2024/12/17 | 2,140 | 2,150 | 2,085 | 2,121 | -23 | -1.1% | 17,500 |
| 2024/12/16 | 2,095 | 2,145 | 2,071 | 2,144 | +83 | +4% | 19,700 |
| 2024/12/13 | 2,022 | 2,074 | 2,016 | 2,061 | -11 | -0.5% | 17,300 |
| 2024/12/12 | 2,048 | 2,075 | 2,048 | 2,072 | +32 | +1.6% | 12,800 |
| 2024/12/11 | 2,018 | 2,057 | 2,010 | 2,040 | +3 | +0.1% | 21,300 |
| 2024/12/10 | 1,973 | 2,071 | 1,973 | 2,037 | +70 | +3.6% | 19,300 |
| 2024/12/09 | 1,942 | 1,970 | 1,927 | 1,967 | +46 | +2.4% | 10,600 |
| 2024/12/06 | 1,912 | 1,927 | 1,901 | 1,921 | +16 | +0.8% | 8,500 |
| 2024/12/05 | 1,980 | 1,995 | 1,875 | 1,905 | -65 | -3.3% | 24,500 |
| 2024/12/04 | 2,002 | 2,036 | 1,970 | 1,970 | -65 | -3.2% | 7,900 |
| 2024/12/03 | 1,996 | 2,042 | 1,976 | 2,035 | +62 | +3.1% | 16,800 |
| 2024/12/02 | 1,981 | 1,981 | 1,938 | 1,973 | +10 | +0.5% | 4,500 |
| 2024/11/29 | 1,965 | 2,006 | 1,946 | 1,963 | -2 | -0.1% | 7,900 |
| 2024/11/28 | 1,941 | 1,978 | 1,937 | 1,965 | +4 | +0.2% | 14,000 |
| 2024/11/27 | 2,038 | 2,038 | 1,937 | 1,961 | -83 | -4.1% | 28,800 |
| 2024/11/26 | 1,970 | 2,060 | 1,970 | 2,044 | +94 | +4.8% | 37,700 |
| 2024/11/25 | 1,985 | 1,985 | 1,945 | 1,950 | -27 | -1.4% | 8,700 |
| 2024/11/22 | 1,950 | 1,988 | 1,950 | 1,977 | +20 | +1% | 9,600 |
| 2024/11/21 | 1,920 | 1,977 | 1,920 | 1,957 | +24 | +1.2% | 8,800 |
| 2024/11/20 | 1,969 | 1,975 | 1,919 | 1,933 | -39 | -2% | 6,200 |
| 2024/11/19 | 1,961 | 1,997 | 1,961 | 1,972 | +3 | +0.2% | 4,700 |
| 2024/11/18 | 1,948 | 1,996 | 1,946 | 1,969 | -8 | -0.4% | 7,800 |
| 2024/11/15 | 1,972 | 2,006 | 1,972 | 1,977 | ±0 | ±0% | 10,000 |
| 2024/11/14 | 1,962 | 2,000 | 1,954 | 1,977 | +15 | +0.8% | 10,300 |
| 2024/11/13 | 1,927 | 1,967 | 1,927 | 1,962 | +32 | +1.7% | 14,300 |
| 2024/11/12 | 1,904 | 1,988 | 1,904 | 1,930 | +26 | +1.4% | 11,200 |
| 2024/11/11 | 1,953 | 1,979 | 1,884 | 1,904 | -77 | -3.9% | 9,900 |
| 2024/11/08 | 1,932 | 1,988 | 1,932 | 1,981 | +44 | +2.3% | 14,900 |
| 2024/11/07 | 1,900 | 1,937 | 1,885 | 1,937 | +68 | +3.6% | 26,600 |
| 2024/11/06 | 1,877 | 1,887 | 1,860 | 1,869 | +18 | +1% | 15,500 |
| 2024/11/05 | 1,866 | 1,879 | 1,851 | 1,851 | -5 | -0.3% | 5,700 |
| 2024/11/01 | 1,803 | 1,870 | 1,803 | 1,856 | +29 | +1.6% | 26,300 |
| 2024/10/31 | 1,813 | 1,830 | 1,810 | 1,827 | +14 | +0.8% | 16,900 |
| 2024/10/30 | 1,829 | 1,849 | 1,811 | 1,813 | -33 | -1.8% | 78,500 |
| 2024/10/29 | 1,836 | 1,850 | 1,817 | 1,846 | -9 | -0.5% | 97,300 |
| 2024/10/28 | 1,825 | 1,855 | 1,815 | 1,855 | +21 | +1.1% | 18,900 |
| 2024/10/25 | 1,870 | 1,870 | 1,818 | 1,834 | -25 | -1.3% | 21,600 |
| 2024/10/24 | 1,881 | 1,881 | 1,851 | 1,859 | -38 | -2% | 18,300 |
| 2024/10/23 | 1,902 | 1,909 | 1,864 | 1,897 | -13 | -0.7% | 16,200 |
| 2024/10/22 | 1,924 | 1,925 | 1,900 | 1,910 | -21 | -1.1% | 21,700 |
| 2024/10/21 | 1,930 | 1,952 | 1,920 | 1,931 | -14 | -0.7% | 9,300 |
| 2024/10/18 | 1,956 | 1,971 | 1,914 | 1,945 | -22 | -1.1% | 25,400 |
| 2024/10/17 | 1,983 | 1,993 | 1,966 | 1,967 | -21 | -1.1% | 7,300 |
| 2024/10/16 | 1,986 | 2,015 | 1,980 | 1,988 | +2 | +0.1% | 10,200 |
| 2024/10/15 | 2,000 | 2,000 | 1,945 | 1,986 | -16 | -0.8% | 20,600 |
| 2024/10/11 | 2,023 | 2,025 | 1,992 | 2,002 | -18 | -0.9% | 9,400 |
| 2024/10/10 | 2,046 | 2,049 | 2,002 | 2,020 | -23 | -1.1% | 9,400 |
| 2024/10/09 | 2,043 | 2,063 | 2,032 | 2,043 | +19 | +0.9% | 10,000 |
| 2024/10/08 | 2,080 | 2,090 | 2,024 | 2,024 | -73 | -3.5% | 9,300 |
101～
150
件表示中 / 6352件
類似銘柄と比較する
現在ご覧いただいている「フジコーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フジコーポ | 197,100円 | +0.8% | +4.4% | 2.28% | 8.71倍 | 1.36倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| オークワ | 91,400円 | +3.5% | +45.6% | 2.84% | 47.38倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 521,000円 | +7.5% | -2.7% | 0.19% | 37.86倍 | 12.91倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 104,000円 | +1.2% | -6.6% | 5.67% | 8.95倍 | 0.98倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| あさひ | 135,400円 | +5.2% | +2.2% | 3.69% | 9.66倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
