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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,931 | 1,931 | 1,919 | 1,920 | -11 | -0.6% | 500 |
| 2015/06/25 | 1,930 | 1,931 | 1,910 | 1,931 | +1 | +0.1% | 3,900 |
| 2015/06/24 | 1,943 | 1,943 | 1,922 | 1,930 | +7 | +0.4% | 4,000 |
| 2015/06/23 | 1,904 | 1,923 | 1,894 | 1,923 | +28 | +1.5% | 7,300 |
| 2015/06/22 | 1,904 | 1,904 | 1,895 | 1,895 | -9 | -0.5% | 5,600 |
| 2015/06/19 | 1,900 | 1,914 | 1,900 | 1,904 | +5 | +0.3% | 2,100 |
| 2015/06/18 | 1,919 | 1,919 | 1,899 | 1,899 | -6 | -0.3% | 4,400 |
| 2015/06/17 | 1,898 | 1,910 | 1,896 | 1,905 | -2 | -0.1% | 4,800 |
| 2015/06/16 | 1,917 | 1,917 | 1,900 | 1,907 | ±0 | ±0% | 7,800 |
| 2015/06/15 | 1,900 | 1,919 | 1,899 | 1,907 | -4 | -0.2% | 7,700 |
| 2015/06/12 | 1,900 | 1,930 | 1,900 | 1,911 | -9 | -0.5% | 5,300 |
| 2015/06/11 | 1,878 | 1,920 | 1,865 | 1,920 | +42 | +2.2% | 13,300 |
| 2015/06/10 | 1,870 | 1,885 | 1,870 | 1,878 | -2 | -0.1% | 3,900 |
| 2015/06/09 | 1,891 | 1,914 | 1,871 | 1,880 | -31 | -1.6% | 4,700 |
| 2015/06/08 | 1,905 | 1,925 | 1,905 | 1,911 | -20 | -1% | 6,900 |
| 2015/06/05 | 1,950 | 1,950 | 1,905 | 1,931 | +61 | +3.3% | 17,300 |
| 2015/06/04 | 1,840 | 1,870 | 1,840 | 1,870 | +30 | +1.6% | 12,600 |
| 2015/06/03 | 1,862 | 1,862 | 1,830 | 1,840 | -22 | -1.2% | 13,000 |
| 2015/06/02 | 1,901 | 1,905 | 1,820 | 1,862 | -44 | -2.3% | 21,000 |
| 2015/06/01 | 1,923 | 1,930 | 1,904 | 1,906 | -34 | -1.8% | 9,700 |
| 2015/05/29 | 1,949 | 1,949 | 1,938 | 1,940 | -3 | -0.2% | 4,500 |
| 2015/05/28 | 1,950 | 1,951 | 1,936 | 1,943 | -9 | -0.5% | 7,100 |
| 2015/05/27 | 1,954 | 1,954 | 1,950 | 1,952 | -4 | -0.2% | 2,000 |
| 2015/05/26 | 1,960 | 1,960 | 1,950 | 1,956 | -4 | -0.2% | 7,600 |
| 2015/05/25 | 1,966 | 1,966 | 1,960 | 1,960 | ±0 | ±0% | 3,400 |
| 2015/05/22 | 1,962 | 1,964 | 1,951 | 1,960 | -2 | -0.1% | 4,500 |
| 2015/05/21 | 1,965 | 1,966 | 1,960 | 1,962 | -4 | -0.2% | 3,800 |
| 2015/05/20 | 1,960 | 1,967 | 1,950 | 1,966 | +6 | +0.3% | 2,700 |
| 2015/05/19 | 1,942 | 1,963 | 1,942 | 1,960 | +15 | +0.8% | 6,400 |
| 2015/05/18 | 1,939 | 1,950 | 1,939 | 1,945 | -5 | -0.3% | 2,700 |
| 2015/05/15 | 1,949 | 1,954 | 1,940 | 1,950 | +1 | +0.1% | 3,000 |
| 2015/05/14 | 1,940 | 1,952 | 1,940 | 1,949 | -3 | -0.2% | 3,000 |
| 2015/05/13 | 1,958 | 1,958 | 1,946 | 1,952 | -3 | -0.2% | 1,800 |
| 2015/05/12 | 1,941 | 1,960 | 1,940 | 1,955 | +6 | +0.3% | 6,100 |
| 2015/05/11 | 1,925 | 1,964 | 1,925 | 1,949 | +24 | +1.2% | 5,100 |
| 2015/05/08 | 1,919 | 1,925 | 1,913 | 1,925 | +20 | +1% | 5,100 |
| 2015/05/07 | 1,900 | 1,913 | 1,884 | 1,905 | +5 | +0.3% | 7,500 |
| 2015/05/01 | 1,917 | 1,917 | 1,891 | 1,900 | -5 | -0.3% | 11,400 |
| 2015/04/30 | 1,906 | 1,922 | 1,898 | 1,905 | -27 | -1.4% | 15,800 |
| 2015/04/28 | 1,937 | 1,973 | 1,930 | 1,932 | +2 | +0.1% | 17,600 |
| 2015/04/27 | 1,906 | 1,970 | 1,906 | 1,930 | -105 | -5.2% | 41,700 |
| 2015/04/24 | 1,999 | 2,035 | 1,997 | 2,035 | +37 | +1.9% | 34,500 |
| 2015/04/23 | 2,000 | 2,011 | 1,998 | 1,998 | ±0 | ±0% | 17,000 |
| 2015/04/22 | 1,957 | 2,000 | 1,957 | 1,998 | +42 | +2.1% | 12,500 |
| 2015/04/21 | 1,961 | 1,965 | 1,956 | 1,956 | -5 | -0.3% | 8,500 |
| 2015/04/20 | 1,985 | 1,986 | 1,961 | 1,961 | -31 | -1.6% | 18,600 |
| 2015/04/17 | 1,983 | 2,009 | 1,983 | 1,992 | -31 | -1.5% | 16,500 |
| 2015/04/16 | 2,022 | 2,030 | 1,995 | 2,023 | +1 | ±0% | 20,400 |
| 2015/04/15 | 2,034 | 2,035 | 2,022 | 2,022 | -12 | -0.6% | 19,300 |
| 2015/04/14 | 2,016 | 2,035 | 2,016 | 2,034 | +4 | +0.2% | 10,200 |
2301～
2350
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
