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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,889 | 1,889 | 1,851 | 1,854 | +5 | +0.3% | 12,300 |
| 2016/04/19 | 1,831 | 1,849 | 1,831 | 1,849 | +22 | +1.2% | 4,400 |
| 2016/04/18 | 1,856 | 1,856 | 1,826 | 1,827 | -32 | -1.7% | 14,700 |
| 2016/04/15 | 1,850 | 1,860 | 1,846 | 1,859 | -5 | -0.3% | 7,000 |
| 2016/04/14 | 1,885 | 1,890 | 1,852 | 1,864 | -15 | -0.8% | 8,300 |
| 2016/04/13 | 1,846 | 1,879 | 1,833 | 1,879 | +31 | +1.7% | 9,500 |
| 2016/04/12 | 1,800 | 1,882 | 1,800 | 1,848 | +33 | +1.8% | 7,800 |
| 2016/04/11 | 1,790 | 1,815 | 1,781 | 1,815 | +25 | +1.4% | 9,100 |
| 2016/04/08 | 1,751 | 1,799 | 1,751 | 1,790 | +5 | +0.3% | 8,200 |
| 2016/04/07 | 1,758 | 1,787 | 1,758 | 1,785 | +24 | +1.4% | 5,700 |
| 2016/04/06 | 1,750 | 1,773 | 1,750 | 1,761 | +8 | +0.5% | 6,500 |
| 2016/04/05 | 1,800 | 1,800 | 1,750 | 1,753 | -55 | -3% | 23,100 |
| 2016/04/04 | 1,820 | 1,820 | 1,802 | 1,808 | -15 | -0.8% | 13,500 |
| 2016/04/01 | 1,869 | 1,869 | 1,818 | 1,823 | -60 | -3.2% | 24,600 |
| 2016/03/31 | 1,899 | 1,910 | 1,883 | 1,883 | -11 | -0.6% | 24,900 |
| 2016/03/30 | 1,900 | 1,900 | 1,891 | 1,894 | +4 | +0.2% | 15,700 |
| 2016/03/29 | 1,860 | 1,900 | 1,857 | 1,890 | ±0 | ±0% | 23,400 |
| 2016/03/28 | 1,895 | 1,895 | 1,878 | 1,890 | +24 | +1.3% | 13,800 |
| 2016/03/25 | 1,865 | 1,874 | 1,865 | 1,866 | +2 | +0.1% | 8,800 |
| 2016/03/24 | 1,875 | 1,875 | 1,860 | 1,864 | -11 | -0.6% | 3,200 |
| 2016/03/23 | 1,859 | 1,875 | 1,855 | 1,875 | +10 | +0.5% | 4,000 |
| 2016/03/22 | 1,842 | 1,874 | 1,842 | 1,865 | +33 | +1.8% | 2,900 |
| 2016/03/18 | 1,862 | 1,862 | 1,832 | 1,832 | -26 | -1.4% | 9,700 |
| 2016/03/17 | 1,870 | 1,879 | 1,856 | 1,858 | -1 | -0.1% | 4,700 |
| 2016/03/16 | 1,859 | 1,889 | 1,854 | 1,859 | ±0 | ±0% | 6,800 |
| 2016/03/15 | 1,836 | 1,860 | 1,820 | 1,859 | +50 | +2.8% | 4,900 |
| 2016/03/14 | 1,850 | 1,860 | 1,809 | 1,809 | +7 | +0.4% | 9,400 |
| 2016/03/11 | 1,756 | 1,883 | 1,747 | 1,802 | +54 | +3.1% | 14,200 |
| 2016/03/10 | 1,761 | 1,770 | 1,741 | 1,748 | +27 | +1.6% | 10,300 |
| 2016/03/09 | 1,743 | 1,743 | 1,720 | 1,721 | +18 | +1.1% | 8,300 |
| 2016/03/08 | 1,725 | 1,725 | 1,700 | 1,703 | -1 | -0.1% | 9,600 |
| 2016/03/07 | 1,702 | 1,730 | 1,702 | 1,704 | +3 | +0.2% | 10,300 |
| 2016/03/04 | 1,694 | 1,750 | 1,694 | 1,701 | +4 | +0.2% | 5,300 |
| 2016/03/03 | 1,693 | 1,701 | 1,692 | 1,697 | -4 | -0.2% | 4,200 |
| 2016/03/02 | 1,730 | 1,730 | 1,700 | 1,701 | +10 | +0.6% | 5,500 |
| 2016/03/01 | 1,714 | 1,715 | 1,684 | 1,691 | -33 | -1.9% | 2,800 |
| 2016/02/29 | 1,736 | 1,749 | 1,714 | 1,724 | +7 | +0.4% | 7,900 |
| 2016/02/26 | 1,728 | 1,735 | 1,713 | 1,717 | +16 | +0.9% | 4,700 |
| 2016/02/25 | 1,683 | 1,701 | 1,680 | 1,701 | +20 | +1.2% | 4,900 |
| 2016/02/24 | 1,679 | 1,715 | 1,669 | 1,681 | -38 | -2.2% | 12,500 |
| 2016/02/23 | 1,680 | 1,719 | 1,665 | 1,719 | +56 | +3.4% | 14,000 |
| 2016/02/22 | 1,650 | 1,676 | 1,650 | 1,663 | +11 | +0.7% | 3,700 |
| 2016/02/19 | 1,714 | 1,714 | 1,640 | 1,652 | -64 | -3.7% | 4,700 |
| 2016/02/18 | 1,709 | 1,718 | 1,695 | 1,716 | +32 | +1.9% | 3,600 |
| 2016/02/17 | 1,720 | 1,720 | 1,684 | 1,684 | -34 | -2% | 4,000 |
| 2016/02/16 | 1,690 | 1,745 | 1,690 | 1,718 | +42 | +2.5% | 8,700 |
| 2016/02/15 | 1,713 | 1,715 | 1,655 | 1,676 | +43 | +2.6% | 11,000 |
| 2016/02/12 | 1,621 | 1,670 | 1,580 | 1,633 | -82 | -4.8% | 27,600 |
| 2016/02/10 | 1,767 | 1,800 | 1,710 | 1,715 | -40 | -2.3% | 12,300 |
| 2016/02/09 | 1,804 | 1,806 | 1,750 | 1,755 | -87 | -4.7% | 38,900 |
2101～
2150
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
