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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,034 | 1,047.5 | 1,034 | 1,047.5 | +13 | +1.3% | 1,600 |
| 2014/05/20 | 1,032.5 | 1,047 | 1,032.5 | 1,034.5 | -30.5 | -2.9% | 8,000 |
| 2014/05/19 | 1,060.5 | 1,065 | 1,056.5 | 1,065 | -15 | -1.4% | 5,400 |
| 2014/05/16 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | +13 | +1.2% | 1,000 |
| 2014/05/15 | 1,089.5 | 1,089.5 | 1,050 | 1,067 | - | - | 2,600 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 1,094 | 1,094 | 1,070 | 1,082 | +6 | +0.6% | 4,200 |
| 2014/05/12 | 1,075 | 1,094 | 1,065.5 | 1,076 | +1 | +0.1% | 6,600 |
| 2014/05/09 | 1,045 | 1,075 | 1,045 | 1,075 | +7.5 | +0.7% | 10,200 |
| 2014/05/08 | 1,050 | 1,067.5 | 1,050 | 1,067.5 | +23 | +2.2% | 5,400 |
| 2014/05/07 | 1,042 | 1,044.5 | 1,025 | 1,044.5 | -12 | -1.1% | 9,600 |
| 2014/05/02 | 1,060 | 1,060 | 1,052.5 | 1,056.5 | +10.5 | +1% | 3,600 |
| 2014/05/01 | 1,041 | 1,055 | 1,041 | 1,046 | -13.5 | -1.3% | 12,000 |
| 2014/04/30 | 1,036.5 | 1,059.5 | 1,033 | 1,059.5 | +23 | +2.2% | 8,600 |
| 2014/04/28 | 1,052.5 | 1,060 | 1,031.5 | 1,036.5 | -18.5 | -1.8% | 11,200 |
| 2014/04/25 | 1,077.5 | 1,077.5 | 1,040 | 1,055 | -47.5 | -4.3% | 32,600 |
| 2014/04/24 | 1,100 | 1,110 | 1,100 | 1,102.5 | +3 | +0.3% | 33,800 |
| 2014/04/23 | 1,094 | 1,099.5 | 1,090 | 1,099.5 | +5.5 | +0.5% | 17,000 |
| 2014/04/22 | 1,073.5 | 1,094 | 1,073.5 | 1,094 | +24 | +2.2% | 26,400 |
| 2014/04/21 | 1,072 | 1,072.5 | 1,066 | 1,070 | +4 | +0.4% | 30,000 |
| 2014/04/18 | 1,059.5 | 1,067.5 | 1,057.5 | 1,066 | +1 | +0.1% | 6,800 |
| 2014/04/17 | 1,057 | 1,065 | 1,057 | 1,065 | -2.5 | -0.2% | 2,200 |
| 2014/04/16 | 1,032.5 | 1,070 | 1,032.5 | 1,067.5 | +26 | +2.5% | 7,000 |
| 2014/04/15 | 1,041.5 | 1,044 | 1,041.5 | 1,041.5 | -2.5 | -0.2% | 2,000 |
| 2014/04/14 | 1,028.5 | 1,050 | 1,028.5 | 1,044 | -9.5 | -0.9% | 4,400 |
| 2014/04/11 | 1,040 | 1,055 | 1,008 | 1,053.5 | -1.5 | -0.1% | 12,400 |
| 2014/04/10 | 1,057.5 | 1,072.5 | 1,055 | 1,055 | -2.5 | -0.2% | 8,800 |
| 2014/04/09 | 1,055.5 | 1,074 | 1,055.5 | 1,057.5 | -17.5 | -1.6% | 15,200 |
| 2014/04/08 | 1,072.5 | 1,075 | 1,070 | 1,075 | +2.5 | +0.2% | 11,400 |
| 2014/04/07 | 1,067.5 | 1,077.5 | 1,065 | 1,072.5 | +2.5 | +0.2% | 11,800 |
| 2014/04/04 | 1,072.5 | 1,072.5 | 1,065 | 1,070 | -7.5 | -0.7% | 9,000 |
| 2014/04/03 | 1,070.5 | 1,077.5 | 1,068 | 1,077.5 | +17.5 | +1.7% | 17,400 |
| 2014/04/02 | 1,065.5 | 1,069 | 1,057.5 | 1,060 | -5.5 | -0.5% | 6,800 |
| 2014/04/01 | 1,050.5 | 1,067.5 | 1,050.5 | 1,065.5 | +34 | +3.3% | 24,400 |
| 2014/03/31 | 1,050 | 1,050 | 1,031.5 | 1,031.5 | -11 | -1.1% | 15,800 |
| 2014/03/28 | 1,004 | 1,047.5 | 1,003.5 | 1,042.5 | +38.5 | +3.8% | 24,000 |
| 2014/03/27 | 999 | 1,004 | 999 | 1,004 | +8.5 | +0.9% | 24,600 |
| 2014/03/26 | 999.5 | 999.5 | 986 | 995.5 | +9.5 | +1% | 16,800 |
| 2014/03/25 | 986 | 987 | 975 | 986 | ±0 | ±0% | 7,200 |
| 2014/03/24 | 987 | 987 | 969.5 | 986 | +26 | +2.7% | 9,200 |
| 2014/03/20 | 976 | 987.5 | 947.5 | 960 | -15.5 | -1.6% | 9,200 |
| 2014/03/19 | 977 | 992.5 | 975.5 | 975.5 | +0.5 | +0.1% | 11,000 |
| 2014/03/18 | 969.5 | 975 | 969.5 | 975 | +5.5 | +0.6% | 1,800 |
| 2014/03/17 | 969.5 | 970 | 960 | 969.5 | -8 | -0.8% | 11,200 |
| 2014/03/14 | 970.5 | 977.5 | 956.5 | 977.5 | +7 | +0.7% | 10,200 |
| 2014/03/13 | 977.5 | 977.5 | 970.5 | 970.5 | -7 | -0.7% | 3,000 |
| 2014/03/12 | 984.5 | 992.5 | 977 | 977.5 | +2.5 | +0.3% | 6,400 |
| 2014/03/11 | 975.5 | 987.5 | 975 | 975 | +6.5 | +0.7% | 10,000 |
| 2014/03/10 | 975 | 1,007 | 968.5 | 968.5 | +3.5 | +0.4% | 17,000 |
| 2014/03/07 | 960 | 965 | 960 | 965 | +2.5 | +0.3% | 4,200 |
2701～
2750
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
