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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,200 | 1,201 | 1,182 | 1,183 | -35 | -2.9% | 14,900 |
| 2014/10/10 | 1,223 | 1,224 | 1,217 | 1,218 | -9 | -0.7% | 3,800 |
| 2014/10/09 | 1,247 | 1,253 | 1,227 | 1,227 | -17 | -1.4% | 3,900 |
| 2014/10/08 | 1,244 | 1,244 | 1,239 | 1,244 | -7 | -0.6% | 3,200 |
| 2014/10/07 | 1,254 | 1,260 | 1,250 | 1,251 | +4 | +0.3% | 3,400 |
| 2014/10/06 | 1,240 | 1,250 | 1,239 | 1,247 | +26 | +2.1% | 2,300 |
| 2014/10/03 | 1,220 | 1,230 | 1,220 | 1,221 | ±0 | ±0% | 3,700 |
| 2014/10/02 | 1,254 | 1,254 | 1,217 | 1,221 | -17 | -1.4% | 6,300 |
| 2014/10/01 | 1,239 | 1,255 | 1,238 | 1,238 | -2 | -0.2% | 4,700 |
| 2014/09/30 | 1,260 | 1,260 | 1,239 | 1,240 | -19 | -1.5% | 5,100 |
| 2014/09/29 | 1,242 | 1,262 | 1,241 | 1,259 | +19 | +1.5% | 5,900 |
| 2014/09/26 | 1,223 | 1,251 | 1,223 | 1,240 | +15 | +1.2% | 3,200 |
| 2014/09/25 | 1,234 | 1,234 | 1,222 | 1,225 | +1 | +0.1% | 6,500 |
| 2014/09/24 | 1,232 | 1,232 | 1,224 | 1,224 | -9 | -0.7% | 1,900 |
| 2014/09/22 | 1,236 | 1,236 | 1,226 | 1,233 | -3 | -0.2% | 6,400 |
| 2014/09/19 | 1,240 | 1,254 | 1,235 | 1,236 | -4 | -0.3% | 4,700 |
| 2014/09/18 | 1,246 | 1,250 | 1,235 | 1,240 | -2 | -0.2% | 2,300 |
| 2014/09/17 | 1,259 | 1,278 | 1,242 | 1,242 | +7 | +0.6% | 3,800 |
| 2014/09/16 | 1,230 | 1,260 | 1,225 | 1,235 | +14 | +1.1% | 9,800 |
| 2014/09/12 | 1,232 | 1,232 | 1,221 | 1,221 | -11 | -0.9% | 8,600 |
| 2014/09/11 | 1,236 | 1,242 | 1,225 | 1,232 | -4 | -0.3% | 7,600 |
| 2014/09/10 | 1,235 | 1,255 | 1,220 | 1,236 | -4 | -0.3% | 6,300 |
| 2014/09/09 | 1,270 | 1,270 | 1,240 | 1,240 | -33 | -2.6% | 12,600 |
| 2014/09/08 | 1,306 | 1,306 | 1,270 | 1,273 | -45 | -3.4% | 11,400 |
| 2014/09/05 | 1,371 | 1,371 | 1,318 | 1,318 | -82 | -5.9% | 14,500 |
| 2014/09/04 | 1,318 | 1,400 | 1,318 | 1,400 | +83 | +6.3% | 3,800 |
| 2014/09/03 | 1,329 | 1,338 | 1,311 | 1,317 | ±0 | ±0% | 7,100 |
| 2014/09/02 | 1,329 | 1,330 | 1,309 | 1,317 | -1 | -0.1% | 3,500 |
| 2014/09/01 | 1,318 | 1,320 | 1,290 | 1,318 | +28 | +2.2% | 3,900 |
| 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 |
2601～
2650
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
