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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,852 | 1,885 | 1,852 | 1,872 | +13 | +0.7% | 25,600 |
| 2023/08/30 | 1,875 | 1,891 | 1,853 | 1,859 | -9 | -0.5% | 25,100 |
| 2023/08/29 | 1,865 | 1,886 | 1,851 | 1,868 | +8 | +0.4% | 32,800 |
| 2023/08/28 | 1,845 | 1,865 | 1,837 | 1,860 | +21 | +1.1% | 30,300 |
| 2023/08/25 | 1,893 | 1,893 | 1,834 | 1,839 | -60 | -3.2% | 33,500 |
| 2023/08/24 | 1,885 | 1,913 | 1,885 | 1,899 | +8 | +0.4% | 28,200 |
| 2023/08/23 | 1,886 | 1,898 | 1,877 | 1,891 | +8 | +0.4% | 10,200 |
| 2023/08/22 | 1,890 | 1,894 | 1,873 | 1,883 | -7 | -0.4% | 16,900 |
| 2023/08/21 | 1,847 | 1,896 | 1,847 | 1,890 | +53 | +2.9% | 29,600 |
| 2023/08/18 | 1,828 | 1,837 | 1,818 | 1,837 | -13 | -0.7% | 27,900 |
| 2023/08/17 | 1,871 | 1,871 | 1,812 | 1,850 | -27 | -1.4% | 26,600 |
| 2023/08/16 | 1,880 | 1,880 | 1,840 | 1,877 | -6 | -0.3% | 24,000 |
| 2023/08/15 | 1,858 | 1,893 | 1,845 | 1,883 | +34 | +1.8% | 38,100 |
| 2023/08/14 | 1,844 | 1,868 | 1,837 | 1,849 | +31 | +1.7% | 21,900 |
| 2023/08/10 | 1,795 | 1,818 | 1,785 | 1,818 | +18 | +1% | 12,000 |
| 2023/08/09 | 1,795 | 1,806 | 1,781 | 1,800 | -8 | -0.4% | 19,400 |
| 2023/08/08 | 1,785 | 1,828 | 1,776 | 1,808 | +23 | +1.3% | 31,100 |
| 2023/08/07 | 1,723 | 1,789 | 1,718 | 1,785 | +51 | +2.9% | 34,500 |
| 2023/08/04 | 1,726 | 1,758 | 1,724 | 1,734 | -8 | -0.5% | 19,000 |
| 2023/08/03 | 1,743 | 1,751 | 1,727 | 1,742 | -30 | -1.7% | 31,800 |
| 2023/08/02 | 1,750 | 1,772 | 1,736 | 1,772 | +9 | +0.5% | 27,800 |
| 2023/08/01 | 1,734 | 1,765 | 1,732 | 1,763 | +16 | +0.9% | 23,300 |
| 2023/07/31 | 1,730 | 1,769 | 1,720 | 1,747 | +37 | +2.2% | 32,800 |
| 2023/07/28 | 1,666 | 1,710 | 1,652 | 1,710 | +28 | +1.7% | 165,500 |
| 2023/07/27 | 1,689 | 1,694 | 1,659 | 1,682 | -7 | -0.4% | 38,800 |
| 2023/07/26 | 1,767 | 1,767 | 1,682 | 1,689 | -78 | -4.4% | 60,200 |
| 2023/07/25 | 1,754 | 1,787 | 1,750 | 1,767 | +3 | +0.2% | 33,300 |
| 2023/07/24 | 1,776 | 1,776 | 1,751 | 1,764 | -12 | -0.7% | 33,000 |
| 2023/07/21 | 1,781 | 1,795 | 1,765 | 1,776 | -18 | -1% | 37,300 |
| 2023/07/20 | 1,791 | 1,812 | 1,780 | 1,794 | -1 | -0.1% | 38,300 |
| 2023/07/19 | 1,783 | 1,804 | 1,760 | 1,795 | +17 | +1% | 56,000 |
| 2023/07/18 | 1,744 | 1,778 | 1,744 | 1,778 | +34 | +1.9% | 39,800 |
| 2023/07/14 | 1,760 | 1,780 | 1,727 | 1,744 | -4 | -0.2% | 64,500 |
| 2023/07/13 | 1,718 | 1,755 | 1,704 | 1,748 | +32 | +1.9% | 56,500 |
| 2023/07/12 | 1,701 | 1,728 | 1,695 | 1,716 | +15 | +0.9% | 37,600 |
| 2023/07/11 | 1,664 | 1,711 | 1,664 | 1,701 | +47 | +2.8% | 52,300 |
| 2023/07/10 | 1,628 | 1,660 | 1,622 | 1,654 | +30 | +1.8% | 41,500 |
| 2023/07/07 | 1,587 | 1,641 | 1,586 | 1,624 | -3 | -0.2% | 67,600 |
| 2023/07/06 | 1,629 | 1,642 | 1,605 | 1,627 | -8 | -0.5% | 39,400 |
| 2023/07/05 | 1,660 | 1,661 | 1,631 | 1,635 | -45 | -2.7% | 45,900 |
| 2023/07/04 | 1,657 | 1,695 | 1,657 | 1,680 | +4 | +0.2% | 24,600 |
| 2023/07/03 | 1,657 | 1,679 | 1,657 | 1,676 | +16 | +1% | 24,500 |
| 2023/06/30 | 1,676 | 1,676 | 1,658 | 1,660 | -16 | -1% | 25,400 |
| 2023/06/29 | 1,693 | 1,694 | 1,659 | 1,676 | -17 | -1% | 26,900 |
| 2023/06/28 | 1,662 | 1,693 | 1,662 | 1,693 | +41 | +2.5% | 35,700 |
| 2023/06/27 | 1,669 | 1,669 | 1,623 | 1,652 | -17 | -1% | 41,800 |
| 2023/06/26 | 1,666 | 1,701 | 1,665 | 1,669 | +15 | +0.9% | 35,600 |
| 2023/06/23 | 1,641 | 1,682 | 1,630 | 1,654 | +13 | +0.8% | 60,800 |
| 2023/06/22 | 1,645 | 1,662 | 1,627 | 1,641 | -4 | -0.2% | 55,800 |
| 2023/06/21 | 1,656 | 1,708 | 1,637 | 1,645 | -8 | -0.5% | 104,400 |
301～
350
件表示中 / 6233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 | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.32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 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02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 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.09倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
