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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,711 | 1,711 | 1,675 | 1,700 | +25 | +1.5% | 7,400 |
| 2015/01/29 | 1,682 | 1,709 | 1,673 | 1,675 | -35 | -2% | 10,800 |
| 2015/01/28 | 1,644 | 1,721 | 1,643 | 1,710 | +68 | +4.1% | 18,000 |
| 2015/01/27 | 1,650 | 1,655 | 1,642 | 1,642 | +2 | +0.1% | 9,500 |
| 2015/01/26 | 1,630 | 1,640 | 1,620 | 1,640 | +29 | +1.8% | 13,700 |
| 2015/01/23 | 1,553 | 1,630 | 1,553 | 1,611 | +58 | +3.7% | 8,400 |
| 2015/01/22 | 1,545 | 1,580 | 1,535 | 1,553 | -25 | -1.6% | 6,000 |
| 2015/01/21 | 1,561 | 1,578 | 1,561 | 1,578 | +4 | +0.3% | 3,200 |
| 2015/01/20 | 1,557 | 1,580 | 1,555 | 1,574 | +14 | +0.9% | 3,600 |
| 2015/01/19 | 1,567 | 1,600 | 1,556 | 1,560 | ±0 | ±0% | 8,300 |
| 2015/01/16 | 1,600 | 1,600 | 1,555 | 1,560 | -50 | -3.1% | 15,200 |
| 2015/01/15 | 1,610 | 1,620 | 1,602 | 1,610 | -9 | -0.6% | 3,400 |
| 2015/01/14 | 1,660 | 1,661 | 1,611 | 1,619 | -19 | -1.2% | 14,300 |
| 2015/01/13 | 1,612 | 1,650 | 1,590 | 1,638 | +5 | +0.3% | 10,300 |
| 2015/01/09 | 1,634 | 1,640 | 1,611 | 1,633 | +1 | +0.1% | 4,800 |
| 2015/01/08 | 1,669 | 1,669 | 1,605 | 1,632 | +19 | +1.2% | 8,400 |
| 2015/01/07 | 1,586 | 1,653 | 1,586 | 1,613 | -13 | -0.8% | 11,800 |
| 2015/01/06 | 1,610 | 1,640 | 1,610 | 1,626 | -24 | -1.5% | 6,400 |
| 2015/01/05 | 1,616 | 1,650 | 1,580 | 1,650 | +15 | +0.9% | 11,700 |
| 2014/12/30 | 1,550 | 1,650 | 1,549 | 1,635 | +90 | +5.8% | 24,100 |
| 2014/12/29 | 1,535 | 1,548 | 1,521 | 1,545 | +10 | +0.7% | 14,600 |
| 2014/12/26 | 1,520 | 1,540 | 1,515 | 1,535 | +20 | +1.3% | 10,500 |
| 2014/12/25 | 1,549 | 1,549 | 1,505 | 1,515 | -21 | -1.4% | 11,400 |
| 2014/12/24 | 1,530 | 1,580 | 1,530 | 1,536 | +12 | +0.8% | 16,700 |
| 2014/12/22 | 1,600 | 1,619 | 1,500 | 1,524 | +34 | +2.3% | 25,800 |
| 2014/12/19 | 1,440 | 1,490 | 1,438 | 1,490 | +95 | +6.8% | 31,000 |
| 2014/12/18 | 1,378 | 1,400 | 1,369 | 1,395 | +34 | +2.5% | 12,500 |
| 2014/12/17 | 1,368 | 1,368 | 1,335 | 1,361 | -9 | -0.7% | 10,100 |
| 2014/12/16 | 1,354 | 1,378 | 1,325 | 1,370 | +63 | +4.8% | 50,800 |
| 2014/12/15 | 1,340 | 1,340 | 1,307 | 1,307 | +27 | +2.1% | 8,500 |
| 2014/12/12 | 1,309 | 1,335 | 1,280 | 1,280 | -28 | -2.1% | 8,400 |
| 2014/12/11 | 1,275 | 1,310 | 1,254 | 1,308 | +17 | +1.3% | 5,800 |
| 2014/12/10 | 1,295 | 1,319 | 1,290 | 1,291 | -37 | -2.8% | 11,300 |
| 2014/12/09 | 1,347 | 1,348 | 1,328 | 1,328 | +5 | +0.4% | 6,700 |
| 2014/12/08 | 1,322 | 1,329 | 1,307 | 1,323 | +6 | +0.5% | 6,900 |
| 2014/12/05 | 1,290 | 1,322 | 1,290 | 1,317 | +27 | +2.1% | 8,500 |
| 2014/12/04 | 1,335 | 1,335 | 1,275 | 1,290 | -35 | -2.6% | 17,500 |
| 2014/12/03 | 1,300 | 1,335 | 1,300 | 1,325 | +50 | +3.9% | 22,700 |
| 2014/12/02 | 1,272 | 1,290 | 1,260 | 1,275 | +10 | +0.8% | 12,400 |
| 2014/12/01 | 1,256 | 1,265 | 1,250 | 1,265 | +25 | +2% | 5,300 |
| 2014/11/28 | 1,257 | 1,257 | 1,240 | 1,240 | -3 | -0.2% | 5,700 |
| 2014/11/27 | 1,251 | 1,251 | 1,238 | 1,243 | +3 | +0.2% | 4,300 |
| 2014/11/26 | 1,235 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 12,000 |
| 2014/11/25 | 1,217 | 1,237 | 1,217 | 1,225 | +8 | +0.7% | 3,800 |
| 2014/11/21 | 1,219 | 1,237 | 1,200 | 1,217 | -2 | -0.2% | 18,700 |
| 2014/11/20 | 1,235 | 1,235 | 1,192 | 1,219 | +36 | +3% | 22,700 |
| 2014/11/19 | 1,182 | 1,188 | 1,180 | 1,183 | +3 | +0.3% | 4,900 |
| 2014/11/18 | 1,150 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 8,100 |
| 2014/11/17 | 1,150 | 1,152 | 1,145 | 1,150 | +10 | +0.9% | 5,800 |
| 2014/11/14 | 1,142 | 1,162 | 1,138 | 1,140 | -8 | -0.7% | 8,300 |
2401～
2450
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
