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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 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 |
| 2014/11/13 | 1,147 | 1,161 | 1,139 | 1,148 | -3 | -0.3% | 7,300 |
| 2014/11/12 | 1,161 | 1,161 | 1,140 | 1,151 | -1 | -0.1% | 7,100 |
| 2014/11/11 | 1,159 | 1,164 | 1,152 | 1,152 | -7 | -0.6% | 6,000 |
| 2014/11/10 | 1,160 | 1,167 | 1,150 | 1,159 | +9 | +0.8% | 8,600 |
| 2014/11/07 | 1,152 | 1,153 | 1,143 | 1,150 | ±0 | ±0% | 8,200 |
| 2014/11/06 | 1,163 | 1,163 | 1,143 | 1,150 | +1 | +0.1% | 15,200 |
| 2014/11/05 | 1,150 | 1,170 | 1,148 | 1,149 | ±0 | ±0% | 18,500 |
| 2014/11/04 | 1,160 | 1,170 | 1,145 | 1,149 | +6 | +0.5% | 14,800 |
| 2014/10/31 | 1,160 | 1,165 | 1,131 | 1,143 | -6 | -0.5% | 7,500 |
| 2014/10/30 | 1,159 | 1,169 | 1,149 | 1,149 | -10 | -0.9% | 5,000 |
| 2014/10/29 | 1,160 | 1,169 | 1,159 | 1,159 | -21 | -1.8% | 7,600 |
| 2014/10/28 | 1,191 | 1,191 | 1,180 | 1,180 | -11 | -0.9% | 4,000 |
| 2014/10/27 | 1,205 | 1,205 | 1,191 | 1,191 | ±0 | ±0% | 3,100 |
| 2014/10/24 | 1,208 | 1,210 | 1,185 | 1,191 | +11 | +0.9% | 3,600 |
| 2014/10/23 | 1,210 | 1,210 | 1,180 | 1,180 | ±0 | ±0% | 1,600 |
| 2014/10/22 | 1,185 | 1,190 | 1,163 | 1,180 | +6 | +0.5% | 7,700 |
| 2014/10/21 | 1,159 | 1,176 | 1,159 | 1,174 | +24 | +2.1% | 1,800 |
| 2014/10/20 | 1,174 | 1,174 | 1,133 | 1,150 | +36 | +3.2% | 5,000 |
| 2014/10/17 | 1,161 | 1,161 | 1,114 | 1,114 | -46 | -4% | 7,700 |
| 2014/10/16 | 1,159 | 1,164 | 1,158 | 1,160 | -36 | -3% | 6,900 |
| 2014/10/15 | 1,181 | 1,196 | 1,180 | 1,196 | +13 | +1.1% | 4,900 |
2551～
2600
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
