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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,700 | 1,722 | 1,700 | 1,719 | +9 | +0.5% | 3,200 |
| 2016/07/04 | 1,702 | 1,710 | 1,693 | 1,710 | +8 | +0.5% | 5,100 |
| 2016/07/01 | 1,750 | 1,750 | 1,690 | 1,702 | -66 | -3.7% | 3,900 |
| 2016/06/30 | 1,596 | 1,780 | 1,596 | 1,768 | +173 | +10.8% | 34,700 |
| 2016/06/29 | 1,600 | 1,614 | 1,595 | 1,595 | +14 | +0.9% | 6,200 |
| 2016/06/28 | 1,535 | 1,598 | 1,519 | 1,581 | +46 | +3% | 9,100 |
| 2016/06/27 | 1,529 | 1,548 | 1,505 | 1,535 | +32 | +2.1% | 11,800 |
| 2016/06/24 | 1,615 | 1,615 | 1,480 | 1,503 | -78 | -4.9% | 15,000 |
| 2016/06/23 | 1,568 | 1,589 | 1,542 | 1,581 | +7 | +0.4% | 11,000 |
| 2016/06/22 | 1,593 | 1,597 | 1,574 | 1,574 | -41 | -2.5% | 4,100 |
| 2016/06/21 | 1,614 | 1,628 | 1,574 | 1,615 | +9 | +0.6% | 6,400 |
| 2016/06/20 | 1,553 | 1,637 | 1,553 | 1,606 | +29 | +1.8% | 8,200 |
| 2016/06/17 | 1,580 | 1,601 | 1,566 | 1,577 | -3 | -0.2% | 5,500 |
| 2016/06/16 | 1,595 | 1,595 | 1,561 | 1,580 | -34 | -2.1% | 8,200 |
| 2016/06/15 | 1,600 | 1,614 | 1,582 | 1,614 | +14 | +0.9% | 12,100 |
| 2016/06/14 | 1,606 | 1,619 | 1,600 | 1,600 | -25 | -1.5% | 9,500 |
| 2016/06/13 | 1,640 | 1,640 | 1,602 | 1,625 | -22 | -1.3% | 10,300 |
| 2016/06/10 | 1,650 | 1,659 | 1,635 | 1,647 | -3 | -0.2% | 6,100 |
| 2016/06/09 | 1,630 | 1,650 | 1,625 | 1,650 | +2 | +0.1% | 6,600 |
| 2016/06/08 | 1,650 | 1,655 | 1,622 | 1,648 | ±0 | ±0% | 7,100 |
| 2016/06/07 | 1,617 | 1,648 | 1,616 | 1,648 | -9 | -0.5% | 12,700 |
| 2016/06/06 | 1,655 | 1,675 | 1,650 | 1,657 | -7 | -0.4% | 6,700 |
| 2016/06/03 | 1,664 | 1,676 | 1,664 | 1,664 | ±0 | ±0% | 3,000 |
| 2016/06/02 | 1,660 | 1,678 | 1,657 | 1,664 | -14 | -0.8% | 3,300 |
| 2016/06/01 | 1,680 | 1,691 | 1,656 | 1,678 | -2 | -0.1% | 13,600 |
| 2016/05/31 | 1,680 | 1,693 | 1,674 | 1,680 | +6 | +0.4% | 6,200 |
| 2016/05/30 | 1,666 | 1,675 | 1,661 | 1,674 | -1 | -0.1% | 14,100 |
| 2016/05/27 | 1,682 | 1,694 | 1,675 | 1,675 | -21 | -1.2% | 5,200 |
| 2016/05/26 | 1,695 | 1,700 | 1,689 | 1,696 | -2 | -0.1% | 4,900 |
| 2016/05/25 | 1,698 | 1,699 | 1,690 | 1,698 | ±0 | ±0% | 4,300 |
| 2016/05/24 | 1,698 | 1,700 | 1,685 | 1,698 | ±0 | ±0% | 2,700 |
| 2016/05/23 | 1,695 | 1,704 | 1,687 | 1,698 | +12 | +0.7% | 5,800 |
| 2016/05/20 | 1,680 | 1,689 | 1,666 | 1,686 | -6 | -0.4% | 4,500 |
| 2016/05/19 | 1,680 | 1,692 | 1,671 | 1,692 | +13 | +0.8% | 4,200 |
| 2016/05/18 | 1,694 | 1,694 | 1,671 | 1,679 | +12 | +0.7% | 5,900 |
| 2016/05/17 | 1,669 | 1,680 | 1,666 | 1,667 | -13 | -0.8% | 7,200 |
| 2016/05/16 | 1,700 | 1,701 | 1,680 | 1,680 | -23 | -1.4% | 8,300 |
| 2016/05/13 | 1,700 | 1,719 | 1,695 | 1,703 | ±0 | ±0% | 8,900 |
| 2016/05/12 | 1,700 | 1,715 | 1,700 | 1,703 | -11 | -0.6% | 9,500 |
| 2016/05/11 | 1,719 | 1,719 | 1,700 | 1,714 | +3 | +0.2% | 5,200 |
| 2016/05/10 | 1,703 | 1,715 | 1,698 | 1,711 | +1 | +0.1% | 6,200 |
| 2016/05/09 | 1,700 | 1,710 | 1,695 | 1,710 | +11 | +0.6% | 8,200 |
| 2016/05/06 | 1,690 | 1,699 | 1,680 | 1,699 | ±0 | ±0% | 7,500 |
| 2016/05/02 | 1,673 | 1,699 | 1,655 | 1,699 | -14 | -0.8% | 17,500 |
| 2016/04/28 | 1,738 | 1,738 | 1,710 | 1,713 | -43 | -2.4% | 14,900 |
| 2016/04/27 | 1,760 | 1,770 | 1,750 | 1,756 | -4 | -0.2% | 10,200 |
| 2016/04/26 | 1,773 | 1,787 | 1,760 | 1,760 | -93 | -5% | 39,000 |
| 2016/04/25 | 1,846 | 1,855 | 1,832 | 1,853 | +7 | +0.4% | 63,300 |
| 2016/04/22 | 1,843 | 1,852 | 1,835 | 1,846 | +7 | +0.4% | 9,400 |
| 2016/04/21 | 1,854 | 1,861 | 1,839 | 1,839 | -15 | -0.8% | 16,700 |
2051～
2100
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
