フジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,781 | 1,808 | 1,780 | 1,801 | +16 | +0.9% | 393,600 |
| 2023/01/19 | 1,768 | 1,791 | 1,768 | 1,785 | +4 | +0.2% | 86,600 |
| 2023/01/18 | 1,772 | 1,792 | 1,762 | 1,781 | +9 | +0.5% | 113,600 |
| 2023/01/17 | 1,761 | 1,776 | 1,742 | 1,772 | +7 | +0.4% | 148,600 |
| 2023/01/16 | 1,740 | 1,769 | 1,723 | 1,765 | +22 | +1.3% | 217,400 |
| 2023/01/13 | 1,790 | 1,822 | 1,741 | 1,743 | -50 | -2.8% | 564,400 |
| 2023/01/12 | 1,819 | 1,826 | 1,788 | 1,793 | -25 | -1.4% | 266,800 |
| 2023/01/11 | 1,832 | 1,841 | 1,813 | 1,818 | -6 | -0.3% | 69,300 |
| 2023/01/10 | 1,839 | 1,860 | 1,820 | 1,824 | -6 | -0.3% | 99,800 |
| 2023/01/06 | 1,814 | 1,839 | 1,810 | 1,830 | +22 | +1.2% | 432,500 |
| 2023/01/05 | 1,822 | 1,822 | 1,800 | 1,808 | -16 | -0.9% | 91,600 |
| 2023/01/04 | 1,820 | 1,828 | 1,795 | 1,824 | -6 | -0.3% | 167,100 |
| 2022/12/30 | 1,820 | 1,839 | 1,820 | 1,830 | +3 | +0.2% | 245,600 |
| 2022/12/29 | 1,842 | 1,844 | 1,817 | 1,827 | -25 | -1.3% | 77,600 |
| 2022/12/28 | 1,840 | 1,859 | 1,840 | 1,852 | +1 | +0.1% | 63,300 |
| 2022/12/27 | 1,828 | 1,853 | 1,828 | 1,851 | +26 | +1.4% | 94,100 |
| 2022/12/26 | 1,820 | 1,828 | 1,815 | 1,825 | +9 | +0.5% | 78,400 |
| 2022/12/23 | 1,805 | 1,819 | 1,805 | 1,816 | +3 | +0.2% | 116,300 |
| 2022/12/22 | 1,799 | 1,815 | 1,791 | 1,813 | +21 | +1.2% | 74,600 |
| 2022/12/21 | 1,795 | 1,800 | 1,782 | 1,792 | -9 | -0.5% | 97,000 |
| 2022/12/20 | 1,824 | 1,827 | 1,785 | 1,801 | -20 | -1.1% | 160,300 |
| 2022/12/19 | 1,818 | 1,828 | 1,809 | 1,821 | +4 | +0.2% | 71,200 |
| 2022/12/16 | 1,834 | 1,837 | 1,813 | 1,817 | -18 | -1% | 98,600 |
| 2022/12/15 | 1,817 | 1,838 | 1,812 | 1,835 | +18 | +1% | 95,000 |
| 2022/12/14 | 1,815 | 1,819 | 1,805 | 1,817 | +7 | +0.4% | 104,100 |
| 2022/12/13 | 1,832 | 1,833 | 1,808 | 1,810 | -7 | -0.4% | 82,000 |
| 2022/12/12 | 1,820 | 1,832 | 1,812 | 1,817 | -7 | -0.4% | 61,400 |
| 2022/12/09 | 1,825 | 1,839 | 1,821 | 1,824 | -8 | -0.4% | 127,100 |
| 2022/12/08 | 1,836 | 1,838 | 1,815 | 1,832 | -7 | -0.4% | 82,100 |
| 2022/12/07 | 1,820 | 1,846 | 1,815 | 1,839 | +16 | +0.9% | 67,100 |
| 2022/12/06 | 1,820 | 1,831 | 1,820 | 1,823 | -2 | -0.1% | 63,100 |
| 2022/12/05 | 1,827 | 1,828 | 1,809 | 1,825 | +10 | +0.6% | 76,800 |
| 2022/12/02 | 1,837 | 1,837 | 1,808 | 1,815 | -39 | -2.1% | 157,300 |
| 2022/12/01 | 1,872 | 1,872 | 1,840 | 1,854 | -14 | -0.7% | 133,300 |
| 2022/11/30 | 1,878 | 1,888 | 1,868 | 1,868 | -9 | -0.5% | 88,500 |
| 2022/11/29 | 1,888 | 1,891 | 1,872 | 1,877 | -22 | -1.2% | 118,400 |
| 2022/11/28 | 1,934 | 1,935 | 1,898 | 1,899 | -35 | -1.8% | 114,900 |
| 2022/11/25 | 1,944 | 1,947 | 1,926 | 1,934 | -14 | -0.7% | 104,600 |
| 2022/11/24 | 1,930 | 1,950 | 1,927 | 1,948 | +26 | +1.4% | 95,500 |
| 2022/11/22 | 1,903 | 1,928 | 1,903 | 1,922 | +21 | +1.1% | 83,900 |
| 2022/11/21 | 1,897 | 1,905 | 1,893 | 1,901 | +4 | +0.2% | 68,400 |
| 2022/11/18 | 1,884 | 1,897 | 1,878 | 1,897 | +2 | +0.1% | 118,400 |
| 2022/11/17 | 1,880 | 1,896 | 1,878 | 1,895 | +22 | +1.2% | 80,200 |
| 2022/11/16 | 1,853 | 1,884 | 1,849 | 1,873 | +25 | +1.4% | 69,800 |
| 2022/11/15 | 1,854 | 1,865 | 1,846 | 1,848 | -6 | -0.3% | 92,000 |
| 2022/11/14 | 1,870 | 1,870 | 1,848 | 1,854 | -16 | -0.9% | 89,300 |
| 2022/11/11 | 1,884 | 1,888 | 1,869 | 1,870 | +17 | +0.9% | 104,200 |
| 2022/11/10 | 1,845 | 1,863 | 1,841 | 1,853 | +5 | +0.3% | 54,500 |
| 2022/11/09 | 1,866 | 1,879 | 1,845 | 1,848 | -18 | -1% | 100,300 |
| 2022/11/08 | 1,858 | 1,877 | 1,855 | 1,866 | +23 | +1.2% | 97,900 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「フ ジ」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 | 206,700円 | +0.8% | +17.4% | 1.45% | 32.56倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アインＨＤ | 529,700円 | +13.4% | -6.4% | 1.51% | 18.57倍 | 1.37倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 93,000円 | +20.8% | +77.5% | 1.72% | 151.47倍 | 0.90倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 279,300円 | +4.5% | +1.9% | 3.58% | 15.69倍 | 1.15倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| アークス | 287,700円 | +2.4% | +2.6% | 2.57% | 13.87倍 | 0.84倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
