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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
件表示中 / 6363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 | 214,100円 | +0.8% | +4.4% | 2.10% | 9.46倍 | 1.48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 |
| 海 帆 | 75,300円 | - | - | 0.00% | - | 29.52倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 力の源ＨＤ | 132,800円 | +9.1% | +14.8% | 1.51% | 18.27倍 | 3.75倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 529,000円 | +7.5% | -2.7% | 0.19% | 38.44倍 | 13.11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 |
| オークワ | 90,500円 | +3.5% | +45.6% | 2.87% | 46.75倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
