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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,851 | 1,860 | 1,843 | 1,843 | ±0 | ±0% | 73,000 |
| 2022/11/04 | 1,840 | 1,850 | 1,835 | 1,843 | +3 | +0.2% | 158,400 |
| 2022/11/02 | 1,820 | 1,845 | 1,820 | 1,840 | +21 | +1.2% | 139,300 |
| 2022/11/01 | 1,848 | 1,856 | 1,815 | 1,819 | -23 | -1.2% | 100,000 |
| 2022/10/31 | 1,819 | 1,849 | 1,814 | 1,842 | +50 | +2.8% | 235,300 |
| 2022/10/28 | 1,782 | 1,798 | 1,748 | 1,792 | -5 | -0.3% | 1,791,500 |
| 2022/10/27 | 1,840 | 1,840 | 1,793 | 1,797 | -34 | -1.9% | 257,600 |
| 2022/10/26 | 1,821 | 1,849 | 1,819 | 1,831 | +14 | +0.8% | 209,700 |
| 2022/10/25 | 1,820 | 1,826 | 1,794 | 1,817 | -8 | -0.4% | 243,800 |
| 2022/10/24 | 1,820 | 1,826 | 1,805 | 1,825 | +24 | +1.3% | 156,700 |
| 2022/10/21 | 1,805 | 1,811 | 1,793 | 1,801 | -10 | -0.6% | 129,600 |
| 2022/10/20 | 1,837 | 1,845 | 1,806 | 1,811 | -36 | -1.9% | 159,400 |
| 2022/10/19 | 1,803 | 1,852 | 1,803 | 1,847 | +33 | +1.8% | 178,500 |
| 2022/10/18 | 1,804 | 1,820 | 1,797 | 1,814 | +32 | +1.8% | 160,400 |
| 2022/10/17 | 1,804 | 1,812 | 1,782 | 1,782 | -35 | -1.9% | 222,900 |
| 2022/10/14 | 1,815 | 1,835 | 1,804 | 1,817 | +21 | +1.2% | 153,300 |
| 2022/10/13 | 1,816 | 1,816 | 1,782 | 1,796 | -32 | -1.8% | 150,700 |
| 2022/10/12 | 1,793 | 1,840 | 1,792 | 1,828 | +32 | +1.8% | 222,500 |
| 2022/10/11 | 1,821 | 1,828 | 1,782 | 1,796 | -56 | -3% | 406,300 |
| 2022/10/07 | 1,885 | 1,885 | 1,841 | 1,852 | -52 | -2.7% | 217,400 |
| 2022/10/06 | 1,945 | 1,951 | 1,902 | 1,904 | -41 | -2.1% | 221,800 |
| 2022/10/05 | 1,904 | 1,960 | 1,904 | 1,945 | +48 | +2.5% | 249,300 |
| 2022/10/04 | 1,882 | 1,900 | 1,871 | 1,897 | +48 | +2.6% | 211,700 |
| 2022/10/03 | 1,873 | 1,873 | 1,822 | 1,849 | -35 | -1.9% | 170,400 |
| 2022/09/30 | 1,865 | 1,897 | 1,863 | 1,884 | +21 | +1.1% | 180,200 |
| 2022/09/29 | 1,860 | 1,869 | 1,850 | 1,863 | +34 | +1.9% | 136,500 |
| 2022/09/28 | 1,815 | 1,831 | 1,802 | 1,829 | -6 | -0.3% | 160,700 |
| 2022/09/27 | 1,847 | 1,854 | 1,833 | 1,835 | +6 | +0.3% | 133,500 |
| 2022/09/26 | 1,828 | 1,836 | 1,815 | 1,829 | -17 | -0.9% | 181,700 |
| 2022/09/22 | 1,845 | 1,859 | 1,829 | 1,846 | -11 | -0.6% | 117,600 |
| 2022/09/21 | 1,873 | 1,880 | 1,855 | 1,857 | -25 | -1.3% | 94,700 |
| 2022/09/20 | 1,874 | 1,882 | 1,845 | 1,882 | +13 | +0.7% | 140,400 |
| 2022/09/16 | 1,872 | 1,878 | 1,861 | 1,869 | -15 | -0.8% | 119,700 |
| 2022/09/15 | 1,898 | 1,902 | 1,861 | 1,884 | -12 | -0.6% | 227,700 |
| 2022/09/14 | 1,915 | 1,919 | 1,894 | 1,896 | -47 | -2.4% | 182,800 |
| 2022/09/13 | 1,945 | 1,951 | 1,936 | 1,943 | +4 | +0.2% | 89,100 |
| 2022/09/12 | 1,937 | 1,948 | 1,920 | 1,939 | +8 | +0.4% | 106,000 |
| 2022/09/09 | 1,912 | 1,943 | 1,912 | 1,931 | -5 | -0.3% | 132,800 |
| 2022/09/08 | 1,910 | 1,942 | 1,902 | 1,936 | +34 | +1.8% | 141,300 |
| 2022/09/07 | 1,924 | 1,930 | 1,896 | 1,902 | -36 | -1.9% | 129,000 |
| 2022/09/06 | 1,919 | 1,946 | 1,915 | 1,938 | +19 | +1% | 137,100 |
| 2022/09/05 | 1,954 | 1,959 | 1,914 | 1,919 | -37 | -1.9% | 153,900 |
| 2022/09/02 | 1,985 | 1,992 | 1,950 | 1,956 | -27 | -1.4% | 148,000 |
| 2022/09/01 | 1,995 | 2,000 | 1,970 | 1,983 | -22 | -1.1% | 100,700 |
| 2022/08/31 | 1,970 | 2,008 | 1,967 | 2,005 | +23 | +1.2% | 168,800 |
| 2022/08/30 | 1,953 | 1,987 | 1,953 | 1,982 | +15 | +0.8% | 141,800 |
| 2022/08/29 | 1,981 | 1,983 | 1,953 | 1,967 | -27 | -1.4% | 412,900 |
| 2022/08/26 | 2,007 | 2,021 | 1,991 | 1,994 | -9 | -0.4% | 284,000 |
| 2022/08/25 | 2,020 | 2,024 | 2,003 | 2,003 | -16 | -0.8% | 102,800 |
| 2022/08/24 | 2,018 | 2,022 | 2,010 | 2,019 | -6 | -0.3% | 76,900 |
601～
650
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
