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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,291 | 1,315 | 1,290 | 1,290 | -1 | -0.1% | 3,200 |
| 2014/08/28 | 1,307 | 1,309 | 1,291 | 1,291 | -18 | -1.4% | 3,500 |
| 2014/08/27 | 1,295 | 1,309 | 1,295 | 1,309 | +7 | +0.5% | 1,100 |
| 2014/08/26 | 1,314 | 1,314 | 1,288 | 1,302 | +7 | +0.5% | 2,900 |
| 2014/08/25 | 1,312 | 1,312 | 1,295 | 1,295 | +7 | +0.5% | 1,800 |
| 2014/08/22 | 1,288 | 1,300 | 1,288 | 1,288 | +6 | +0.5% | 1,200 |
| 2014/08/21 | 1,272 | 1,282 | 1,266 | 1,282 | -18 | -1.4% | 2,100 |
| 2014/08/20 | 1,300 | 1,300 | 1,293 | 1,300 | +8 | +0.6% | 1,700 |
| 2014/08/19 | 1,330 | 1,330 | 1,284 | 1,292 | -36 | -2.7% | 3,400 |
| 2014/08/18 | 1,251 | 1,329 | 1,251 | 1,328 | +56 | +4.4% | 14,100 |
| 2014/08/15 | 1,267 | 1,272 | 1,260 | 1,272 | +35 | +2.8% | 1,000 |
| 2014/08/14 | 1,235 | 1,237 | 1,235 | 1,237 | +10 | +0.8% | 300 |
| 2014/08/13 | 1,220 | 1,230 | 1,220 | 1,227 | +7 | +0.6% | 800 |
| 2014/08/12 | 1,240 | 1,240 | 1,208 | 1,220 | -10 | -0.8% | 5,800 |
| 2014/08/11 | 1,226 | 1,260 | 1,226 | 1,230 | -22 | -1.8% | 2,400 |
| 2014/08/08 | 1,260 | 1,269 | 1,206 | 1,252 | -27 | -2.1% | 5,300 |
| 2014/08/07 | 1,262 | 1,290 | 1,262 | 1,279 | -11 | -0.9% | 3,500 |
| 2014/08/06 | 1,290 | 1,290 | 1,275 | 1,290 | -3 | -0.2% | 6,000 |
| 2014/08/05 | 1,252 | 1,300 | 1,251 | 1,293 | +27 | +2.1% | 4,000 |
| 2014/08/04 | 1,277 | 1,299 | 1,254 | 1,266 | +37 | +3% | 4,400 |
| 2014/08/01 | 1,217 | 1,237 | 1,213 | 1,229 | -11 | -0.9% | 3,700 |
| 2014/07/31 | 1,290 | 1,308 | 1,220 | 1,240 | -54 | -4.2% | 10,900 |
| 2014/07/30 | 1,325 | 1,325 | 1,290 | 1,294 | -30 | -2.3% | 5,600 |
| 2014/07/29 | 1,290 | 1,325 | 1,290 | 1,324 | +34 | +2.6% | 1,600 |
| 2014/07/28 | 1,257.5 | 1,297.5 | 1,257.5 | 1,290 | +32.5 | +2.6% | 9,200 |
| 2014/07/25 | 1,249 | 1,259.5 | 1,235 | 1,257.5 | +2.5 | +0.2% | 8,400 |
| 2014/07/24 | 1,239 | 1,255 | 1,237.5 | 1,255 | +17.5 | +1.4% | 4,200 |
| 2014/07/23 | 1,265 | 1,265 | 1,230 | 1,237.5 | -2.5 | -0.2% | 5,800 |
| 2014/07/22 | 1,254.5 | 1,254.5 | 1,240 | 1,240 | +13.5 | +1.1% | 2,800 |
| 2014/07/18 | 1,200.5 | 1,240 | 1,200.5 | 1,226.5 | +7.5 | +0.6% | 6,400 |
| 2014/07/17 | 1,225 | 1,240 | 1,201.5 | 1,219 | -11 | -0.9% | 3,000 |
| 2014/07/16 | 1,222 | 1,250 | 1,222 | 1,230 | -17 | -1.4% | 3,000 |
| 2014/07/15 | 1,278 | 1,278 | 1,247 | 1,247 | -3 | -0.2% | 3,000 |
| 2014/07/14 | 1,202.5 | 1,260 | 1,202.5 | 1,250 | +45 | +3.7% | 6,000 |
| 2014/07/11 | 1,244.5 | 1,244.5 | 1,205 | 1,205 | -45 | -3.6% | 5,600 |
| 2014/07/10 | 1,315 | 1,330 | 1,250 | 1,250 | -52.5 | -4% | 17,800 |
| 2014/07/09 | 1,250 | 1,302.5 | 1,222.5 | 1,302.5 | +51.5 | +4.1% | 20,200 |
| 2014/07/08 | 1,281.5 | 1,281.5 | 1,190 | 1,251 | -31.5 | -2.5% | 10,000 |
| 2014/07/07 | 1,167.5 | 1,295 | 1,167.5 | 1,282.5 | +117.5 | +10.1% | 43,200 |
| 2014/07/04 | 1,155 | 1,165 | 1,154.5 | 1,165 | +14 | +1.2% | 4,000 |
| 2014/07/03 | 1,150 | 1,152.5 | 1,150 | 1,151 | +1 | +0.1% | 2,000 |
| 2014/07/02 | 1,150 | 1,152.5 | 1,150 | 1,150 | +5 | +0.4% | 2,200 |
| 2014/07/01 | 1,133 | 1,150 | 1,133 | 1,145 | +16 | +1.4% | 3,800 |
| 2014/06/30 | 1,134.5 | 1,134.5 | 1,127.5 | 1,129 | -11 | -1% | 1,800 |
| 2014/06/27 | 1,134.5 | 1,150 | 1,134.5 | 1,140 | -0.5 | ±0% | 7,000 |
| 2014/06/26 | 1,145 | 1,149.5 | 1,130.5 | 1,140.5 | -14 | -1.2% | 9,200 |
| 2014/06/25 | 1,150 | 1,154.5 | 1,150 | 1,154.5 | +4.5 | +0.4% | 800 |
| 2014/06/24 | 1,158 | 1,158 | 1,149 | 1,150 | ±0 | ±0% | 12,600 |
| 2014/06/23 | 1,145 | 1,155 | 1,143.5 | 1,150 | +5.5 | +0.5% | 3,800 |
| 2014/06/20 | 1,153.5 | 1,153.5 | 1,137.5 | 1,144.5 | +9 | +0.8% | 3,000 |
2501～
2550
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
