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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,969 | 2,109 | 1,929 | 2,104 | +135 | +6.9% | 123,500 |
| 2024/06/11 | 1,902 | 1,969 | 1,887 | 1,969 | +67 | +3.5% | 43,100 |
| 2024/06/10 | 1,930 | 1,930 | 1,877 | 1,902 | -38 | -2% | 58,000 |
| 2024/06/07 | 1,899 | 1,994 | 1,884 | 1,940 | +41 | +2.2% | 147,800 |
| 2024/06/06 | 1,781 | 1,901 | 1,781 | 1,899 | +110 | +6.1% | 110,700 |
| 2024/06/05 | 1,907 | 1,919 | 1,771 | 1,789 | -121 | -6.3% | 236,000 |
| 2024/06/04 | 1,897 | 1,916 | 1,880 | 1,910 | +15 | +0.8% | 94,500 |
| 2024/06/03 | 1,849 | 1,895 | 1,841 | 1,895 | +43 | +2.3% | 64,800 |
| 2024/05/31 | 1,781 | 1,852 | 1,775 | 1,852 | +71 | +4% | 33,600 |
| 2024/05/30 | 1,769 | 1,781 | 1,742 | 1,781 | +28 | +1.6% | 51,300 |
| 2024/05/29 | 1,756 | 1,786 | 1,745 | 1,753 | +10 | +0.6% | 36,200 |
| 2024/05/28 | 1,760 | 1,762 | 1,720 | 1,743 | -25 | -1.4% | 42,800 |
| 2024/05/27 | 1,790 | 1,790 | 1,750 | 1,768 | -29 | -1.6% | 22,800 |
| 2024/05/24 | 1,810 | 1,810 | 1,792 | 1,797 | -13 | -0.7% | 8,900 |
| 2024/05/23 | 1,820 | 1,823 | 1,800 | 1,810 | +4 | +0.2% | 13,900 |
| 2024/05/22 | 1,817 | 1,847 | 1,803 | 1,806 | -7 | -0.4% | 16,500 |
| 2024/05/21 | 1,835 | 1,845 | 1,802 | 1,813 | -16 | -0.9% | 27,600 |
| 2024/05/20 | 1,844 | 1,860 | 1,816 | 1,829 | -28 | -1.5% | 23,500 |
| 2024/05/17 | 1,828 | 1,860 | 1,828 | 1,857 | +7 | +0.4% | 15,600 |
| 2024/05/16 | 1,841 | 1,850 | 1,815 | 1,850 | +9 | +0.5% | 31,100 |
| 2024/05/15 | 1,819 | 1,843 | 1,806 | 1,841 | +33 | +1.8% | 42,700 |
| 2024/05/14 | 1,829 | 1,839 | 1,791 | 1,808 | -25 | -1.4% | 36,300 |
| 2024/05/13 | 1,803 | 1,843 | 1,795 | 1,833 | +18 | +1% | 26,200 |
| 2024/05/10 | 1,815 | 1,816 | 1,794 | 1,815 | ±0 | ±0% | 23,500 |
| 2024/05/09 | 1,820 | 1,829 | 1,801 | 1,815 | -5 | -0.3% | 15,300 |
| 2024/05/08 | 1,838 | 1,838 | 1,812 | 1,820 | -16 | -0.9% | 12,100 |
| 2024/05/07 | 1,848 | 1,854 | 1,824 | 1,836 | +7 | +0.4% | 25,700 |
| 2024/05/02 | 1,848 | 1,873 | 1,812 | 1,829 | -33 | -1.8% | 38,800 |
| 2024/05/01 | 1,838 | 1,866 | 1,799 | 1,862 | +27 | +1.5% | 44,300 |
| 2024/04/30 | 1,783 | 1,838 | 1,776 | 1,835 | +61 | +3.4% | 35,300 |
| 2024/04/26 | 1,761 | 1,777 | 1,737 | 1,774 | +5 | +0.3% | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,769 | 1,769 | -26 | -1.4% | 126,600 |
| 2024/04/24 | 1,782 | 1,807 | 1,767 | 1,795 | +7 | +0.4% | 35,000 |
| 2024/04/23 | 1,726 | 1,799 | 1,726 | 1,788 | +83 | +4.9% | 42,700 |
| 2024/04/22 | 1,718 | 1,746 | 1,683 | 1,705 | +92 | +5.7% | 122,800 |
| 2024/04/19 | 1,612 | 1,632 | 1,592 | 1,613 | +2 | +0.1% | 20,100 |
| 2024/04/18 | 1,607 | 1,627 | 1,582 | 1,611 | +4 | +0.2% | 15,600 |
| 2024/04/17 | 1,632 | 1,634 | 1,600 | 1,607 | -24 | -1.5% | 35,600 |
| 2024/04/16 | 1,665 | 1,665 | 1,631 | 1,631 | -46 | -2.7% | 23,500 |
| 2024/04/15 | 1,665 | 1,689 | 1,665 | 1,677 | +2 | +0.1% | 22,000 |
| 2024/04/12 | 1,700 | 1,708 | 1,665 | 1,675 | -17 | -1% | 14,300 |
| 2024/04/11 | 1,733 | 1,733 | 1,691 | 1,692 | -46 | -2.6% | 28,000 |
| 2024/04/10 | 1,796 | 1,796 | 1,735 | 1,738 | -54 | -3% | 20,500 |
| 2024/04/09 | 1,805 | 1,805 | 1,765 | 1,792 | +27 | +1.5% | 42,800 |
| 2024/04/08 | 1,753 | 1,778 | 1,752 | 1,765 | +17 | +1% | 9,000 |
| 2024/04/05 | 1,738 | 1,758 | 1,727 | 1,748 | -16 | -0.9% | 12,400 |
| 2024/04/04 | 1,774 | 1,782 | 1,754 | 1,764 | -10 | -0.6% | 14,000 |
| 2024/04/03 | 1,742 | 1,800 | 1,742 | 1,774 | +25 | +1.4% | 14,700 |
| 2024/04/02 | 1,800 | 1,800 | 1,729 | 1,749 | -51 | -2.8% | 27,100 |
| 2024/04/01 | 1,856 | 1,856 | 1,793 | 1,800 | -50 | -2.7% | 14,800 |
201～
250
件表示中 / 6323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 | 178,600円 | +0.8% | +4.4% | 2.52% | 7.89倍 | 1.23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 |
| 山岡家 | 343,000円 | +12.8% | +6.5% | 0.17% | 11.38倍 | 5.05倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 魚 力 | 231,600円 | +3.5% | -0.4% | 2.25% | 20.58倍 | 1.87倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 104,800円 | +1.4% | -24.0% | 0.95% | 11.70倍 | 2.64倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| スクロール | 94,100円 | +5.2% | +17.9% | 5.47% | 7.36倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
