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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,717 | 1,730 | 1,710 | 1,728 | +12 | +0.7% | 9,900 |
| 2016/09/14 | 1,705 | 1,719 | 1,694 | 1,716 | +11 | +0.6% | 2,500 |
| 2016/09/13 | 1,712 | 1,720 | 1,697 | 1,705 | -7 | -0.4% | 5,600 |
| 2016/09/12 | 1,715 | 1,715 | 1,696 | 1,712 | +8 | +0.5% | 5,800 |
| 2016/09/09 | 1,700 | 1,715 | 1,693 | 1,704 | +6 | +0.4% | 6,800 |
| 2016/09/08 | 1,689 | 1,698 | 1,681 | 1,698 | +12 | +0.7% | 3,200 |
| 2016/09/07 | 1,680 | 1,690 | 1,680 | 1,686 | +16 | +1% | 5,300 |
| 2016/09/06 | 1,660 | 1,682 | 1,660 | 1,670 | -7 | -0.4% | 9,500 |
| 2016/09/05 | 1,680 | 1,680 | 1,655 | 1,677 | +17 | +1% | 7,600 |
| 2016/09/02 | 1,685 | 1,685 | 1,660 | 1,660 | -10 | -0.6% | 3,200 |
| 2016/09/01 | 1,665 | 1,670 | 1,650 | 1,670 | +5 | +0.3% | 4,300 |
| 2016/08/31 | 1,650 | 1,665 | 1,645 | 1,665 | +17 | +1% | 5,400 |
| 2016/08/30 | 1,632 | 1,648 | 1,632 | 1,648 | +8 | +0.5% | 2,800 |
| 2016/08/29 | 1,611 | 1,647 | 1,600 | 1,640 | +29 | +1.8% | 7,100 |
| 2016/08/26 | 1,625 | 1,625 | 1,600 | 1,611 | -17 | -1% | 5,700 |
| 2016/08/25 | 1,630 | 1,630 | 1,599 | 1,628 | -2 | -0.1% | 6,100 |
| 2016/08/24 | 1,625 | 1,634 | 1,609 | 1,630 | +5 | +0.3% | 2,400 |
| 2016/08/23 | 1,643 | 1,643 | 1,620 | 1,625 | -20 | -1.2% | 5,500 |
| 2016/08/22 | 1,618 | 1,645 | 1,618 | 1,645 | +27 | +1.7% | 1,600 |
| 2016/08/19 | 1,599 | 1,619 | 1,597 | 1,618 | -1 | -0.1% | 3,400 |
| 2016/08/18 | 1,616 | 1,619 | 1,605 | 1,619 | -1 | -0.1% | 3,700 |
| 2016/08/17 | 1,638 | 1,641 | 1,617 | 1,620 | -20 | -1.2% | 2,000 |
| 2016/08/16 | 1,624 | 1,641 | 1,624 | 1,640 | +16 | +1% | 2,500 |
| 2016/08/15 | 1,586 | 1,626 | 1,586 | 1,624 | +25 | +1.6% | 3,800 |
| 2016/08/12 | 1,581 | 1,608 | 1,581 | 1,599 | -1 | -0.1% | 4,900 |
| 2016/08/10 | 1,580 | 1,600 | 1,576 | 1,600 | +9 | +0.6% | 3,700 |
| 2016/08/09 | 1,619 | 1,619 | 1,586 | 1,591 | -9 | -0.6% | 5,700 |
| 2016/08/08 | 1,617 | 1,625 | 1,586 | 1,600 | +23 | +1.5% | 4,600 |
| 2016/08/05 | 1,587 | 1,601 | 1,570 | 1,577 | -30 | -1.9% | 3,100 |
| 2016/08/04 | 1,565 | 1,629 | 1,560 | 1,607 | +33 | +2.1% | 8,700 |
| 2016/08/03 | 1,577 | 1,600 | 1,559 | 1,574 | -18 | -1.1% | 5,000 |
| 2016/08/02 | 1,614 | 1,622 | 1,590 | 1,592 | -22 | -1.4% | 6,400 |
| 2016/08/01 | 1,649 | 1,652 | 1,609 | 1,614 | -80 | -4.7% | 11,100 |
| 2016/07/29 | 1,643 | 1,694 | 1,612 | 1,694 | +43 | +2.6% | 7,600 |
| 2016/07/28 | 1,650 | 1,658 | 1,632 | 1,651 | ±0 | ±0% | 3,800 |
| 2016/07/27 | 1,650 | 1,683 | 1,650 | 1,651 | -8 | -0.5% | 3,700 |
| 2016/07/26 | 1,660 | 1,679 | 1,659 | 1,659 | -13 | -0.8% | 1,000 |
| 2016/07/25 | 1,679 | 1,680 | 1,670 | 1,672 | -8 | -0.5% | 4,000 |
| 2016/07/22 | 1,684 | 1,688 | 1,642 | 1,680 | -6 | -0.4% | 7,800 |
| 2016/07/21 | 1,684 | 1,699 | 1,680 | 1,686 | +2 | +0.1% | 2,900 |
| 2016/07/20 | 1,680 | 1,696 | 1,675 | 1,684 | +9 | +0.5% | 4,500 |
| 2016/07/19 | 1,666 | 1,700 | 1,666 | 1,675 | -5 | -0.3% | 5,300 |
| 2016/07/15 | 1,666 | 1,690 | 1,660 | 1,680 | -17 | -1% | 3,900 |
| 2016/07/14 | 1,690 | 1,700 | 1,680 | 1,697 | +17 | +1% | 5,200 |
| 2016/07/13 | 1,674 | 1,690 | 1,670 | 1,680 | +6 | +0.4% | 5,400 |
| 2016/07/12 | 1,692 | 1,692 | 1,659 | 1,674 | +15 | +0.9% | 3,900 |
| 2016/07/11 | 1,678 | 1,692 | 1,659 | 1,659 | -28 | -1.7% | 9,800 |
| 2016/07/08 | 1,694 | 1,698 | 1,628 | 1,687 | +4 | +0.2% | 9,400 |
| 2016/07/07 | 1,655 | 1,688 | 1,630 | 1,683 | +14 | +0.8% | 8,400 |
| 2016/07/06 | 1,719 | 1,719 | 1,640 | 1,669 | -50 | -2.9% | 5,800 |
2001～
2050
件表示中 / 6234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 | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33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 |
| エターナルホスヒ | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57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 |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02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 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08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 |
市場注目の銘柄
チャート関連のコラム
