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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,779 | 1,798 | 1,753 | 1,770 | +24 | +1.4% | 20,500 |
| 2024/03/19 | 1,730 | 1,754 | 1,721 | 1,746 | +32 | +1.9% | 11,800 |
| 2024/03/18 | 1,733 | 1,733 | 1,707 | 1,714 | -1 | -0.1% | 9,500 |
| 2024/03/15 | 1,691 | 1,725 | 1,691 | 1,715 | +7 | +0.4% | 10,300 |
| 2024/03/14 | 1,689 | 1,715 | 1,689 | 1,708 | +28 | +1.7% | 10,100 |
| 2024/03/13 | 1,749 | 1,749 | 1,677 | 1,680 | -51 | -2.9% | 21,800 |
| 2024/03/12 | 1,689 | 1,731 | 1,662 | 1,731 | +42 | +2.5% | 15,800 |
| 2024/03/11 | 1,725 | 1,733 | 1,685 | 1,689 | -36 | -2.1% | 25,700 |
| 2024/03/08 | 1,710 | 1,751 | 1,710 | 1,725 | ±0 | ±0% | 27,000 |
| 2024/03/07 | 1,792 | 1,793 | 1,716 | 1,725 | -57 | -3.2% | 57,300 |
| 2024/03/06 | 1,832 | 1,910 | 1,782 | 1,782 | -130 | -6.8% | 155,600 |
| 2024/03/05 | 1,832 | 1,929 | 1,832 | 1,912 | +83 | +4.5% | 51,700 |
| 2024/03/04 | 1,912 | 1,912 | 1,817 | 1,829 | -82 | -4.3% | 38,600 |
| 2024/03/01 | 1,882 | 1,920 | 1,882 | 1,911 | +29 | +1.5% | 21,300 |
| 2024/02/29 | 1,872 | 1,892 | 1,844 | 1,882 | +10 | +0.5% | 26,600 |
| 2024/02/28 | 1,825 | 1,877 | 1,816 | 1,872 | +47 | +2.6% | 18,700 |
| 2024/02/27 | 1,826 | 1,831 | 1,804 | 1,825 | -1 | -0.1% | 14,700 |
| 2024/02/26 | 1,795 | 1,838 | 1,795 | 1,826 | +56 | +3.2% | 15,800 |
| 2024/02/22 | 1,747 | 1,778 | 1,747 | 1,770 | +23 | +1.3% | 12,500 |
| 2024/02/21 | 1,745 | 1,750 | 1,725 | 1,747 | +5 | +0.3% | 16,700 |
| 2024/02/20 | 1,745 | 1,761 | 1,727 | 1,742 | +3 | +0.2% | 28,300 |
| 2024/02/19 | 1,790 | 1,790 | 1,727 | 1,739 | -41 | -2.3% | 39,700 |
| 2024/02/16 | 1,847 | 1,847 | 1,754 | 1,780 | -32 | -1.8% | 31,000 |
| 2024/02/15 | 1,820 | 1,862 | 1,803 | 1,812 | +4 | +0.2% | 24,200 |
| 2024/02/14 | 1,765 | 1,811 | 1,765 | 1,808 | +43 | +2.4% | 19,600 |
| 2024/02/13 | 1,742 | 1,772 | 1,737 | 1,765 | +23 | +1.3% | 19,000 |
| 2024/02/09 | 1,746 | 1,767 | 1,740 | 1,742 | -7 | -0.4% | 9,900 |
| 2024/02/08 | 1,733 | 1,763 | 1,710 | 1,749 | -20 | -1.1% | 22,300 |
| 2024/02/07 | 1,742 | 1,771 | 1,742 | 1,769 | +21 | +1.2% | 12,200 |
| 2024/02/06 | 1,750 | 1,755 | 1,716 | 1,748 | -1 | -0.1% | 19,300 |
| 2024/02/05 | 1,758 | 1,768 | 1,749 | 1,749 | -9 | -0.5% | 8,500 |
| 2024/02/02 | 1,758 | 1,770 | 1,741 | 1,758 | ±0 | ±0% | 11,900 |
| 2024/02/01 | 1,770 | 1,780 | 1,758 | 1,758 | -21 | -1.2% | 15,400 |
| 2024/01/31 | 1,764 | 1,784 | 1,736 | 1,779 | +6 | +0.3% | 18,500 |
| 2024/01/30 | 1,771 | 1,794 | 1,770 | 1,773 | +9 | +0.5% | 20,400 |
| 2024/01/29 | 1,720 | 1,764 | 1,720 | 1,764 | +44 | +2.6% | 13,200 |
| 2024/01/26 | 1,720 | 1,730 | 1,710 | 1,720 | -19 | -1.1% | 16,600 |
| 2024/01/25 | 1,713 | 1,739 | 1,713 | 1,739 | +17 | +1% | 11,600 |
| 2024/01/24 | 1,711 | 1,732 | 1,704 | 1,722 | +11 | +0.6% | 15,500 |
| 2024/01/23 | 1,719 | 1,730 | 1,711 | 1,711 | -8 | -0.5% | 13,000 |
| 2024/01/22 | 1,701 | 1,726 | 1,701 | 1,719 | +18 | +1.1% | 7,100 |
| 2024/01/19 | 1,703 | 1,714 | 1,690 | 1,701 | -9 | -0.5% | 17,700 |
| 2024/01/18 | 1,690 | 1,717 | 1,680 | 1,710 | +20 | +1.2% | 23,000 |
| 2024/01/17 | 1,703 | 1,725 | 1,690 | 1,690 | +6 | +0.4% | 13,200 |
| 2024/01/16 | 1,720 | 1,720 | 1,684 | 1,684 | -34 | -2% | 13,800 |
| 2024/01/15 | 1,681 | 1,731 | 1,681 | 1,718 | +29 | +1.7% | 10,500 |
| 2024/01/12 | 1,707 | 1,721 | 1,682 | 1,689 | -18 | -1.1% | 18,200 |
| 2024/01/11 | 1,720 | 1,720 | 1,687 | 1,707 | -7 | -0.4% | 25,900 |
| 2024/01/10 | 1,687 | 1,724 | 1,678 | 1,714 | +34 | +2% | 27,400 |
| 2024/01/09 | 1,681 | 1,700 | 1,662 | 1,680 | ±0 | ±0% | 19,300 |
301～
350
件表示中 / 6367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 | 282,100円 | +0.8% | +4.4% | 0.80% | 12.46倍 | 1.75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 |
| ミニストップ | 181,200円 | +10.9% | - | 1.10% | 751.87倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| インターメスティ | 171,700円 | +10.0% | +12.6% | 2.50% | 14.01倍 | 2.28倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 115,500円 | -3.1% | -8.2% | 5.02% | 6.43倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ナフコ | 170,800円 | -4.8% | +107.9% | 3.40% | 33.32倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
