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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/07 | 2,082 | 2,113 | 2,064 | 2,097 | +18 | +0.9% | 16,300 |
| 2024/10/04 | 2,063 | 2,092 | 2,063 | 2,079 | +19 | +0.9% | 8,100 |
| 2024/10/03 | 2,044 | 2,062 | 2,020 | 2,060 | +35 | +1.7% | 13,700 |
| 2024/10/02 | 2,032 | 2,100 | 2,025 | 2,025 | -48 | -2.3% | 16,400 |
| 2024/10/01 | 2,021 | 2,093 | 2,020 | 2,073 | +41 | +2% | 15,700 |
| 2024/09/30 | 2,023 | 2,072 | 2,023 | 2,032 | -76 | -3.6% | 15,300 |
| 2024/09/27 | 2,132 | 2,135 | 2,097 | 2,108 | -24 | -1.1% | 16,300 |
| 2024/09/26 | 2,052 | 2,138 | 2,051 | 2,132 | +94 | +4.6% | 41,300 |
| 2024/09/25 | 2,100 | 2,100 | 2,027 | 2,038 | -62 | -3% | 13,300 |
| 2024/09/24 | 2,115 | 2,115 | 2,074 | 2,100 | -15 | -0.7% | 13,600 |
| 2024/09/20 | 2,121 | 2,130 | 2,078 | 2,115 | +35 | +1.7% | 33,500 |
| 2024/09/19 | 2,115 | 2,115 | 2,062 | 2,080 | +27 | +1.3% | 16,200 |
| 2024/09/18 | 2,086 | 2,086 | 2,016 | 2,053 | +17 | +0.8% | 27,300 |
| 2024/09/17 | 2,051 | 2,058 | 2,002 | 2,036 | +35 | +1.7% | 23,100 |
| 2024/09/13 | 2,053 | 2,100 | 2,001 | 2,001 | -83 | -4% | 33,700 |
| 2024/09/12 | 2,031 | 2,160 | 2,031 | 2,084 | +88 | +4.4% | 43,200 |
| 2024/09/11 | 2,060 | 2,100 | 1,975 | 1,996 | -114 | -5.4% | 49,300 |
| 2024/09/10 | 2,214 | 2,243 | 2,105 | 2,110 | -116 | -5.2% | 38,100 |
| 2024/09/09 | 2,193 | 2,327 | 2,182 | 2,226 | -17 | -0.8% | 102,300 |
| 2024/09/06 | 2,101 | 2,293 | 2,064 | 2,243 | +192 | +9.4% | 181,600 |
| 2024/09/05 | 2,111 | 2,120 | 2,011 | 2,051 | -66 | -3.1% | 40,900 |
| 2024/09/04 | 2,136 | 2,171 | 2,078 | 2,117 | -63 | -2.9% | 39,800 |
| 2024/09/03 | 2,207 | 2,207 | 2,155 | 2,180 | +4 | +0.2% | 21,600 |
| 2024/09/02 | 2,204 | 2,211 | 2,123 | 2,176 | -34 | -1.5% | 27,400 |
| 2024/08/30 | 2,248 | 2,255 | 2,198 | 2,210 | -16 | -0.7% | 12,900 |
| 2024/08/29 | 2,290 | 2,300 | 2,200 | 2,226 | -70 | -3% | 34,500 |
| 2024/08/28 | 2,274 | 2,296 | 2,260 | 2,296 | +2 | +0.1% | 25,600 |
| 2024/08/27 | 2,243 | 2,311 | 2,240 | 2,294 | +55 | +2.5% | 41,300 |
| 2024/08/26 | 2,245 | 2,262 | 2,206 | 2,239 | +2 | +0.1% | 24,700 |
| 2024/08/23 | 2,228 | 2,250 | 2,211 | 2,237 | -3 | -0.1% | 14,800 |
| 2024/08/22 | 2,240 | 2,240 | 2,199 | 2,240 | -2 | -0.1% | 9,500 |
101～
150
件表示中 / 6321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 | 184,000円 | +0.8% | +4.4% | 2.45% | 8.13倍 | 1.27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 |
| あさひ | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87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 |
| ジョイフル | 106,900円 | +1.4% | -24.0% | 0.94% | 11.93倍 | 2.70倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| スクロール | 98,300円 | +5.2% | +17.9% | 5.24% | 7.69倍 | 0.96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 |
| 魚 力 | 230,900円 | +3.5% | -0.4% | 2.25% | 20.52倍 | 1.87倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
