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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,764 | 1,784 | 1,736 | 1,779 | +6 | +0.3% | 18,500 |
| 2024/01/30 | 1,771 | 1,794 | 1,770 | 1,773 | +9 | +0.5% | 20,400 |
| 2024/01/29 | 1,720 | 1,764 | 1,720 | 1,764 | +44 | +2.6% | 13,200 |
| 2024/01/26 | 1,720 | 1,730 | 1,710 | 1,720 | -19 | -1.1% | 16,600 |
| 2024/01/25 | 1,713 | 1,739 | 1,713 | 1,739 | +17 | +1% | 11,600 |
| 2024/01/24 | 1,711 | 1,732 | 1,704 | 1,722 | +11 | +0.6% | 15,500 |
| 2024/01/23 | 1,719 | 1,730 | 1,711 | 1,711 | -8 | -0.5% | 13,000 |
| 2024/01/22 | 1,701 | 1,726 | 1,701 | 1,719 | +18 | +1.1% | 7,100 |
| 2024/01/19 | 1,703 | 1,714 | 1,690 | 1,701 | -9 | -0.5% | 17,700 |
| 2024/01/18 | 1,690 | 1,717 | 1,680 | 1,710 | +20 | +1.2% | 23,000 |
| 2024/01/17 | 1,703 | 1,725 | 1,690 | 1,690 | +6 | +0.4% | 13,200 |
| 2024/01/16 | 1,720 | 1,720 | 1,684 | 1,684 | -34 | -2% | 13,800 |
| 2024/01/15 | 1,681 | 1,731 | 1,681 | 1,718 | +29 | +1.7% | 10,500 |
| 2024/01/12 | 1,707 | 1,721 | 1,682 | 1,689 | -18 | -1.1% | 18,200 |
| 2024/01/11 | 1,720 | 1,720 | 1,687 | 1,707 | -7 | -0.4% | 25,900 |
| 2024/01/10 | 1,687 | 1,724 | 1,678 | 1,714 | +34 | +2% | 27,400 |
| 2024/01/09 | 1,681 | 1,700 | 1,662 | 1,680 | ±0 | ±0% | 19,300 |
| 2024/01/05 | 1,674 | 1,690 | 1,667 | 1,680 | +6 | +0.4% | 16,800 |
| 2024/01/04 | 1,648 | 1,674 | 1,635 | 1,674 | +26 | +1.6% | 14,300 |
| 2023/12/29 | 1,663 | 1,663 | 1,631 | 1,648 | -6 | -0.4% | 17,000 |
| 2023/12/28 | 1,665 | 1,672 | 1,643 | 1,654 | -15 | -0.9% | 13,400 |
| 2023/12/27 | 1,655 | 1,674 | 1,634 | 1,669 | +15 | +0.9% | 29,300 |
| 2023/12/26 | 1,628 | 1,654 | 1,628 | 1,654 | +26 | +1.6% | 17,000 |
| 2023/12/25 | 1,615 | 1,630 | 1,611 | 1,628 | +18 | +1.1% | 11,300 |
| 2023/12/22 | 1,595 | 1,627 | 1,595 | 1,610 | +4 | +0.2% | 11,700 |
| 2023/12/21 | 1,590 | 1,615 | 1,587 | 1,606 | -6 | -0.4% | 18,500 |
| 2023/12/20 | 1,615 | 1,634 | 1,612 | 1,612 | +4 | +0.2% | 23,400 |
| 2023/12/19 | 1,599 | 1,618 | 1,583 | 1,608 | -14 | -0.9% | 25,800 |
| 2023/12/18 | 1,615 | 1,622 | 1,541 | 1,622 | +14 | +0.9% | 54,200 |
| 2023/12/15 | 1,598 | 1,621 | 1,588 | 1,608 | +41 | +2.6% | 72,900 |
| 2023/12/14 | 1,584 | 1,599 | 1,557 | 1,567 | -14 | -0.9% | 28,500 |
| 2023/12/13 | 1,598 | 1,598 | 1,558 | 1,581 | -11 | -0.7% | 19,700 |
| 2023/12/12 | 1,604 | 1,612 | 1,562 | 1,592 | -8 | -0.5% | 34,800 |
| 2023/12/11 | 1,540 | 1,600 | 1,540 | 1,600 | +59 | +3.8% | 32,000 |
| 2023/12/08 | 1,565 | 1,571 | 1,536 | 1,541 | -29 | -1.8% | 27,400 |
| 2023/12/07 | 1,572 | 1,583 | 1,559 | 1,570 | -22 | -1.4% | 13,600 |
| 2023/12/06 | 1,548 | 1,598 | 1,540 | 1,592 | +40 | +2.6% | 21,400 |
| 2023/12/05 | 1,577 | 1,579 | 1,552 | 1,552 | -31 | -2% | 13,200 |
| 2023/12/04 | 1,576 | 1,590 | 1,560 | 1,583 | +8 | +0.5% | 16,600 |
| 2023/12/01 | 1,600 | 1,603 | 1,564 | 1,575 | -25 | -1.6% | 38,500 |
| 2023/11/30 | 1,586 | 1,603 | 1,577 | 1,600 | +9 | +0.6% | 27,000 |
| 2023/11/29 | 1,630 | 1,630 | 1,585 | 1,591 | -52 | -3.2% | 63,900 |
| 2023/11/28 | 1,645 | 1,651 | 1,623 | 1,643 | -15 | -0.9% | 21,800 |
| 2023/11/27 | 1,670 | 1,670 | 1,630 | 1,658 | -12 | -0.7% | 16,400 |
| 2023/11/24 | 1,667 | 1,680 | 1,655 | 1,670 | +5 | +0.3% | 13,200 |
| 2023/11/22 | 1,643 | 1,668 | 1,642 | 1,665 | +2 | +0.1% | 21,400 |
| 2023/11/21 | 1,653 | 1,683 | 1,641 | 1,663 | +7 | +0.4% | 31,000 |
| 2023/11/20 | 1,682 | 1,721 | 1,649 | 1,656 | -29 | -1.7% | 51,300 |
| 2023/11/17 | 1,691 | 1,708 | 1,646 | 1,685 | -21 | -1.2% | 48,100 |
| 2023/11/16 | 1,744 | 1,744 | 1,696 | 1,706 | -38 | -2.2% | 14,100 |
201～
250
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 | 1.32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 | 19.09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
