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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,020 | 2,040 | 2,020 | 2,030 | -10 | -0.5% | 12,200 |
| 2015/04/10 | 2,020 | 2,059 | 2,020 | 2,040 | +10 | +0.5% | 13,400 |
| 2015/04/09 | 2,025 | 2,055 | 2,005 | 2,030 | +5 | +0.2% | 24,800 |
| 2015/04/08 | 2,034 | 2,040 | 2,015 | 2,025 | -20 | -1% | 18,300 |
| 2015/04/07 | 2,047 | 2,050 | 2,038 | 2,045 | +15 | +0.7% | 16,300 |
| 2015/04/06 | 1,970 | 2,039 | 1,968 | 2,030 | +57 | +2.9% | 25,700 |
| 2015/04/03 | 1,918 | 1,975 | 1,918 | 1,973 | +49 | +2.5% | 23,200 |
| 2015/04/02 | 1,920 | 1,935 | 1,917 | 1,924 | +4 | +0.2% | 6,100 |
| 2015/04/01 | 1,920 | 1,940 | 1,906 | 1,920 | -15 | -0.8% | 22,500 |
| 2015/03/31 | 1,958 | 1,980 | 1,921 | 1,935 | +15 | +0.8% | 28,500 |
| 2015/03/30 | 1,803 | 1,920 | 1,803 | 1,920 | +117 | +6.5% | 34,100 |
| 2015/03/27 | 1,726 | 1,814 | 1,726 | 1,803 | +77 | +4.5% | 37,600 |
| 2015/03/26 | 1,735 | 1,735 | 1,716 | 1,726 | +7 | +0.4% | 24,600 |
| 2015/03/25 | 1,719 | 1,719 | 1,700 | 1,719 | +20 | +1.2% | 10,300 |
| 2015/03/24 | 1,708 | 1,709 | 1,688 | 1,699 | -12 | -0.7% | 8,700 |
| 2015/03/23 | 1,706 | 1,723 | 1,706 | 1,711 | +6 | +0.4% | 4,800 |
| 2015/03/20 | 1,705 | 1,714 | 1,703 | 1,705 | +1 | +0.1% | 6,400 |
| 2015/03/19 | 1,736 | 1,736 | 1,704 | 1,704 | +3 | +0.2% | 12,200 |
| 2015/03/18 | 1,645 | 1,710 | 1,645 | 1,701 | +61 | +3.7% | 19,200 |
| 2015/03/17 | 1,650 | 1,650 | 1,630 | 1,640 | +21 | +1.3% | 7,000 |
| 2015/03/16 | 1,640 | 1,640 | 1,600 | 1,619 | -22 | -1.3% | 17,000 |
| 2015/03/13 | 1,631 | 1,651 | 1,630 | 1,641 | +10 | +0.6% | 9,900 |
| 2015/03/12 | 1,617 | 1,640 | 1,617 | 1,631 | +1 | +0.1% | 7,000 |
| 2015/03/11 | 1,630 | 1,630 | 1,605 | 1,630 | +9 | +0.6% | 8,500 |
| 2015/03/10 | 1,561 | 1,621 | 1,555 | 1,621 | +36 | +2.3% | 23,800 |
| 2015/03/09 | 1,651 | 1,651 | 1,575 | 1,585 | -53 | -3.2% | 34,900 |
| 2015/03/06 | 1,616 | 1,645 | 1,616 | 1,638 | +23 | +1.4% | 11,600 |
| 2015/03/05 | 1,630 | 1,634 | 1,582 | 1,615 | -34 | -2.1% | 24,800 |
| 2015/03/04 | 1,625 | 1,669 | 1,622 | 1,649 | +22 | +1.4% | 12,200 |
| 2015/03/03 | 1,665 | 1,665 | 1,604 | 1,627 | -43 | -2.6% | 27,600 |
| 2015/03/02 | 1,710 | 1,710 | 1,670 | 1,670 | -45 | -2.6% | 23,900 |
| 2015/02/27 | 1,750 | 1,750 | 1,704 | 1,715 | -12 | -0.7% | 19,500 |
| 2015/02/26 | 1,764 | 1,764 | 1,725 | 1,727 | -5 | -0.3% | 9,700 |
| 2015/02/25 | 1,765 | 1,765 | 1,725 | 1,732 | -35 | -2% | 10,600 |
| 2015/02/24 | 1,775 | 1,775 | 1,767 | 1,767 | +2 | +0.1% | 5,400 |
| 2015/02/23 | 1,794 | 1,800 | 1,765 | 1,765 | -15 | -0.8% | 7,800 |
| 2015/02/20 | 1,781 | 1,810 | 1,770 | 1,780 | ±0 | ±0% | 12,000 |
| 2015/02/19 | 1,787 | 1,793 | 1,770 | 1,780 | -2 | -0.1% | 8,000 |
| 2015/02/18 | 1,789 | 1,789 | 1,775 | 1,782 | +10 | +0.6% | 4,600 |
| 2015/02/17 | 1,785 | 1,790 | 1,772 | 1,772 | -15 | -0.8% | 5,500 |
| 2015/02/16 | 1,771 | 1,790 | 1,770 | 1,787 | +19 | +1.1% | 7,800 |
| 2015/02/13 | 1,790 | 1,790 | 1,762 | 1,768 | -25 | -1.4% | 5,800 |
| 2015/02/12 | 1,799 | 1,799 | 1,757 | 1,793 | +38 | +2.2% | 14,200 |
| 2015/02/10 | 1,767 | 1,780 | 1,750 | 1,755 | -12 | -0.7% | 6,300 |
| 2015/02/09 | 1,800 | 1,800 | 1,760 | 1,767 | -48 | -2.6% | 10,200 |
| 2015/02/06 | 1,825 | 1,845 | 1,815 | 1,815 | +10 | +0.6% | 21,400 |
| 2015/02/05 | 1,817 | 1,819 | 1,784 | 1,805 | +50 | +2.8% | 10,600 |
| 2015/02/04 | 1,810 | 1,810 | 1,700 | 1,755 | -57 | -3.1% | 20,800 |
| 2015/02/03 | 1,798 | 1,899 | 1,777 | 1,812 | +40 | +2.3% | 22,600 |
| 2015/02/02 | 1,737 | 1,819 | 1,708 | 1,772 | +72 | +4.2% | 26,900 |
2351～
2400
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
