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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 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 |
2501～
2550
件表示中 / 6363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 | 214,100円 | +0.8% | +4.4% | 2.10% | 9.46倍 | 1.48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 |
| 海 帆 | 75,300円 | - | - | 0.00% | - | 29.52倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 力の源ＨＤ | 132,800円 | +9.1% | +14.8% | 1.51% | 18.27倍 | 3.75倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 529,000円 | +7.5% | -2.7% | 0.19% | 38.44倍 | 13.11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 |
| オークワ | 90,500円 | +3.5% | +45.6% | 2.87% | 46.75倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
