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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,993 | 2,005 | 1,993 | 1,998 | +6 | +0.3% | 29,300 |
| 2017/07/13 | 1,989 | 1,993 | 1,987 | 1,992 | +2 | +0.1% | 10,300 |
| 2017/07/12 | 1,990 | 1,996 | 1,989 | 1,990 | +1 | +0.1% | 12,000 |
| 2017/07/11 | 1,991 | 1,995 | 1,986 | 1,989 | -4 | -0.2% | 14,600 |
| 2017/07/10 | 1,984 | 1,995 | 1,984 | 1,993 | +9 | +0.5% | 12,600 |
| 2017/07/07 | 1,983 | 1,990 | 1,982 | 1,984 | -2 | -0.1% | 15,900 |
| 2017/07/06 | 1,985 | 1,992 | 1,984 | 1,986 | -1 | -0.1% | 11,100 |
| 2017/07/05 | 1,985 | 1,990 | 1,984 | 1,987 | -2 | -0.1% | 13,900 |
| 2017/07/04 | 1,989 | 1,993 | 1,978 | 1,989 | +8 | +0.4% | 24,000 |
| 2017/07/03 | 1,980 | 1,983 | 1,968 | 1,981 | +26 | +1.3% | 23,900 |
| 2017/06/30 | 1,951 | 1,955 | 1,946 | 1,955 | +6 | +0.3% | 15,800 |
| 2017/06/29 | 1,944 | 1,951 | 1,942 | 1,949 | +5 | +0.3% | 8,000 |
| 2017/06/28 | 1,948 | 1,955 | 1,942 | 1,944 | -1 | -0.1% | 14,000 |
| 2017/06/27 | 1,940 | 1,947 | 1,940 | 1,945 | +9 | +0.5% | 15,800 |
| 2017/06/26 | 1,931 | 1,941 | 1,930 | 1,936 | +15 | +0.8% | 10,700 |
| 2017/06/23 | 1,918 | 1,925 | 1,915 | 1,921 | +2 | +0.1% | 15,200 |
| 2017/06/22 | 1,929 | 1,931 | 1,918 | 1,919 | +1 | +0.1% | 13,000 |
| 2017/06/21 | 1,927 | 1,932 | 1,918 | 1,918 | -9 | -0.5% | 13,900 |
| 2017/06/20 | 1,937 | 1,937 | 1,923 | 1,927 | +8 | +0.4% | 17,600 |
| 2017/06/19 | 1,913 | 1,942 | 1,912 | 1,919 | +9 | +0.5% | 25,100 |
| 2017/06/16 | 1,901 | 1,910 | 1,901 | 1,910 | +9 | +0.5% | 22,800 |
| 2017/06/15 | 1,910 | 1,913 | 1,901 | 1,901 | ±0 | ±0% | 15,700 |
| 2017/06/14 | 1,901 | 1,913 | 1,900 | 1,901 | ±0 | ±0% | 17,500 |
| 2017/06/13 | 1,899 | 1,907 | 1,895 | 1,901 | +2 | +0.1% | 23,800 |
| 2017/06/12 | 1,912 | 1,912 | 1,897 | 1,899 | -13 | -0.7% | 36,700 |
| 2017/06/09 | 1,921 | 1,923 | 1,908 | 1,912 | -10 | -0.5% | 40,400 |
| 2017/06/08 | 1,925 | 1,939 | 1,919 | 1,922 | -4 | -0.2% | 29,800 |
| 2017/06/07 | 1,960 | 1,960 | 1,921 | 1,926 | -37 | -1.9% | 66,200 |
| 2017/06/06 | 1,996 | 1,996 | 1,963 | 1,963 | -54 | -2.7% | 67,400 |
| 2017/06/05 | 2,001 | 2,020 | 2,001 | 2,017 | +21 | +1.1% | 31,700 |
| 2017/06/02 | 2,000 | 2,010 | 1,994 | 1,996 | ±0 | ±0% | 34,500 |
| 2017/06/01 | 1,990 | 1,997 | 1,986 | 1,996 | +11 | +0.6% | 22,600 |
| 2017/05/31 | 1,994 | 1,996 | 1,983 | 1,985 | -12 | -0.6% | 20,300 |
| 2017/05/30 | 1,991 | 1,998 | 1,983 | 1,997 | +5 | +0.3% | 19,700 |
| 2017/05/29 | 1,991 | 1,995 | 1,989 | 1,992 | +1 | +0.1% | 7,600 |
| 2017/05/26 | 1,998 | 1,998 | 1,985 | 1,991 | -7 | -0.4% | 18,400 |
| 2017/05/25 | 2,007 | 2,008 | 1,996 | 1,998 | -5 | -0.2% | 14,900 |
| 2017/05/24 | 2,005 | 2,005 | 1,997 | 2,003 | +4 | +0.2% | 27,300 |
| 2017/05/23 | 2,000 | 2,010 | 1,993 | 1,999 | ±0 | ±0% | 26,400 |
| 2017/05/22 | 1,977 | 1,999 | 1,972 | 1,999 | +22 | +1.1% | 24,200 |
| 2017/05/19 | 1,969 | 1,978 | 1,964 | 1,977 | +8 | +0.4% | 23,700 |
| 2017/05/18 | 1,965 | 1,973 | 1,961 | 1,969 | -12 | -0.6% | 29,600 |
| 2017/05/17 | 1,979 | 1,981 | 1,968 | 1,981 | +1 | +0.1% | 21,400 |
| 2017/05/16 | 1,977 | 1,980 | 1,970 | 1,980 | ±0 | ±0% | 30,100 |
| 2017/05/15 | 1,990 | 1,990 | 1,976 | 1,980 | -13 | -0.7% | 42,500 |
| 2017/05/12 | 2,000 | 2,003 | 1,988 | 1,993 | -8 | -0.4% | 57,300 |
| 2017/05/11 | 2,004 | 2,006 | 1,999 | 2,001 | -3 | -0.1% | 26,200 |
| 2017/05/10 | 2,011 | 2,012 | 2,000 | 2,004 | ±0 | ±0% | 46,300 |
| 2017/05/09 | 1,995 | 2,007 | 1,992 | 2,004 | +12 | +0.6% | 53,300 |
| 2017/05/08 | 1,998 | 1,998 | 1,990 | 1,992 | ±0 | ±0% | 63,900 |
1801～
1850
件表示中 / 6237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 | 196,100円 | +0.9% | +1.4% | 2.04% | 8.76倍 | 1.31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 |
| 大戸屋ＨＤ | 498,500円 | +4.2% | +0.5% | 0.10% | 29.65倍 | 8.98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 | 102,900円 | +0.2% | +12.5% | 4.66% | 8.43倍 | 1.00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 |
| 海 帆 | 68,700円 | +45.4% | - | 0.00% | 1807.89倍 | 18.95倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 236,500円 | +3.5% | -0.4% | 2.20% | 25.19倍 | 1.92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
