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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,020 | 2,020 | 1,980 | 2,005 | -12 | -0.6% | 62,400 |
2023/09/25 | 2,023 | 2,068 | 2,009 | 2,017 | -4 | -0.2% | 37,000 |
2023/09/22 | 2,036 | 2,060 | 2,017 | 2,021 | -24 | -1.2% | 32,400 |
2023/09/21 | 2,019 | 2,077 | 2,016 | 2,045 | +14 | +0.7% | 34,900 |
2023/09/20 | 2,057 | 2,057 | 2,031 | 2,031 | -26 | -1.3% | 42,100 |
2023/09/19 | 2,055 | 2,070 | 2,036 | 2,057 | +5 | +0.2% | 42,600 |
2023/09/15 | 2,114 | 2,118 | 2,052 | 2,052 | -62 | -2.9% | 50,200 |
2023/09/14 | 2,088 | 2,114 | 2,083 | 2,114 | +26 | +1.2% | 35,100 |
2023/09/13 | 2,115 | 2,119 | 2,070 | 2,088 | -27 | -1.3% | 45,400 |
2023/09/12 | 2,052 | 2,115 | 2,046 | 2,115 | +63 | +3.1% | 88,100 |
2023/09/11 | 2,025 | 2,052 | 2,014 | 2,052 | +33 | +1.6% | 39,600 |
2023/09/08 | 2,021 | 2,070 | 2,004 | 2,019 | -36 | -1.8% | 75,800 |
2023/09/07 | 2,050 | 2,084 | 2,015 | 2,055 | -16 | -0.8% | 95,600 |
2023/09/06 | 2,100 | 2,173 | 2,048 | 2,071 | +127 | +6.5% | 359,200 |
2023/09/05 | 1,963 | 1,963 | 1,927 | 1,944 | -33 | -1.7% | 112,200 |
2023/09/04 | 1,907 | 1,979 | 1,907 | 1,977 | +73 | +3.8% | 84,500 |
2023/09/01 | 1,884 | 1,904 | 1,875 | 1,904 | +32 | +1.7% | 23,000 |
2023/08/31 | 1,852 | 1,885 | 1,852 | 1,872 | +13 | +0.7% | 25,600 |
2023/08/30 | 1,875 | 1,891 | 1,853 | 1,859 | -9 | -0.5% | 25,100 |
2023/08/29 | 1,865 | 1,886 | 1,851 | 1,868 | +8 | +0.4% | 32,800 |
2023/08/28 | 1,845 | 1,865 | 1,837 | 1,860 | +21 | +1.1% | 30,300 |
2023/08/25 | 1,893 | 1,893 | 1,834 | 1,839 | -60 | -3.2% | 33,500 |
2023/08/24 | 1,885 | 1,913 | 1,885 | 1,899 | +8 | +0.4% | 28,200 |
2023/08/23 | 1,886 | 1,898 | 1,877 | 1,891 | +8 | +0.4% | 10,200 |
2023/08/22 | 1,890 | 1,894 | 1,873 | 1,883 | -7 | -0.4% | 16,900 |
2023/08/21 | 1,847 | 1,896 | 1,847 | 1,890 | +53 | +2.9% | 29,600 |
2023/08/18 | 1,828 | 1,837 | 1,818 | 1,837 | -13 | -0.7% | 27,900 |
2023/08/17 | 1,871 | 1,871 | 1,812 | 1,850 | -27 | -1.4% | 26,600 |
2023/08/16 | 1,880 | 1,880 | 1,840 | 1,877 | -6 | -0.3% | 24,000 |
2023/08/15 | 1,858 | 1,893 | 1,845 | 1,883 | +34 | +1.8% | 38,100 |
2023/08/14 | 1,844 | 1,868 | 1,837 | 1,849 | +31 | +1.7% | 21,900 |
2023/08/10 | 1,795 | 1,818 | 1,785 | 1,818 | +18 | +1% | 12,000 |
2023/08/09 | 1,795 | 1,806 | 1,781 | 1,800 | -8 | -0.4% | 19,400 |
2023/08/08 | 1,785 | 1,828 | 1,776 | 1,808 | +23 | +1.3% | 31,100 |
2023/08/07 | 1,723 | 1,789 | 1,718 | 1,785 | +51 | +2.9% | 34,500 |
2023/08/04 | 1,726 | 1,758 | 1,724 | 1,734 | -8 | -0.5% | 19,000 |
2023/08/03 | 1,743 | 1,751 | 1,727 | 1,742 | -30 | -1.7% | 31,800 |
2023/08/02 | 1,750 | 1,772 | 1,736 | 1,772 | +9 | +0.5% | 27,800 |
2023/08/01 | 1,734 | 1,765 | 1,732 | 1,763 | +16 | +0.9% | 23,300 |
2023/07/31 | 1,730 | 1,769 | 1,720 | 1,747 | +37 | +2.2% | 32,800 |
2023/07/28 | 1,666 | 1,710 | 1,652 | 1,710 | +28 | +1.7% | 165,500 |
2023/07/27 | 1,689 | 1,694 | 1,659 | 1,682 | -7 | -0.4% | 38,800 |
2023/07/26 | 1,767 | 1,767 | 1,682 | 1,689 | -78 | -4.4% | 60,200 |
2023/07/25 | 1,754 | 1,787 | 1,750 | 1,767 | +3 | +0.2% | 33,300 |
2023/07/24 | 1,776 | 1,776 | 1,751 | 1,764 | -12 | -0.7% | 33,000 |
2023/07/21 | 1,781 | 1,795 | 1,765 | 1,776 | -18 | -1% | 37,300 |
2023/07/20 | 1,791 | 1,812 | 1,780 | 1,794 | -1 | -0.1% | 38,300 |
2023/07/19 | 1,783 | 1,804 | 1,760 | 1,795 | +17 | +1% | 56,000 |
2023/07/18 | 1,744 | 1,778 | 1,744 | 1,778 | +34 | +1.9% | 39,800 |
2023/07/14 | 1,760 | 1,780 | 1,727 | 1,744 | -4 | -0.2% | 64,500 |
151~
200
件表示中 / 6100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 | 181,500円 | +0.9% | +1.4% | 2.20% | 8.47倍 | 1.40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 |
日産東HD | 54,100円 | +9.0% | +23.2% | 4.07% | 5.13倍 | 0.70倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社3社を21年統合 |
チヨダ | 90,500円 | +2.1% | +8.5% | 3.76% | 22.73倍 | 0.63倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
スクロール | 99,100円 | +0.2% | +12.5% | 4.84% | 8.08倍 | 1.02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 | 237,800円 | +3.5% | -9.8% | 2.19% | 27.88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