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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,032 | 2,047 | 2,017 | 2,047 | +15 | +0.7% | 97,100 |
| 2024/11/01 | 2,036 | 2,052 | 2,023 | 2,032 | -12 | -0.6% | 64,000 |
| 2024/10/31 | 2,062 | 2,062 | 2,031 | 2,044 | -1 | ±0% | 126,700 |
| 2024/10/30 | 2,063 | 2,075 | 2,031 | 2,045 | -18 | -0.9% | 555,800 |
| 2024/10/29 | 2,041 | 2,072 | 2,038 | 2,063 | +40 | +2% | 85,600 |
| 2024/10/28 | 1,990 | 2,030 | 1,989 | 2,023 | +36 | +1.8% | 79,100 |
| 2024/10/25 | 2,028 | 2,029 | 1,987 | 1,987 | -41 | -2% | 107,800 |
| 2024/10/24 | 2,015 | 2,038 | 2,013 | 2,028 | +13 | +0.6% | 87,900 |
| 2024/10/23 | 2,012 | 2,029 | 2,012 | 2,015 | +2 | +0.1% | 94,300 |
| 2024/10/22 | 2,027 | 2,032 | 2,012 | 2,013 | -14 | -0.7% | 85,300 |
| 2024/10/21 | 2,045 | 2,050 | 2,027 | 2,027 | -17 | -0.8% | 70,200 |
| 2024/10/18 | 2,037 | 2,050 | 2,027 | 2,044 | +7 | +0.3% | 58,300 |
| 2024/10/17 | 2,074 | 2,074 | 2,034 | 2,037 | -39 | -1.9% | 88,800 |
| 2024/10/16 | 2,089 | 2,109 | 2,076 | 2,076 | -13 | -0.6% | 94,200 |
| 2024/10/15 | 2,073 | 2,094 | 2,073 | 2,089 | +16 | +0.8% | 75,000 |
| 2024/10/11 | 2,080 | 2,097 | 2,073 | 2,073 | -15 | -0.7% | 78,400 |
| 2024/10/10 | 2,088 | 2,092 | 2,066 | 2,088 | -24 | -1.1% | 70,600 |
| 2024/10/09 | 2,080 | 2,129 | 2,073 | 2,112 | +35 | +1.7% | 112,200 |
| 2024/10/08 | 2,080 | 2,112 | 2,057 | 2,077 | +25 | +1.2% | 166,400 |
| 2024/10/07 | 2,085 | 2,085 | 2,052 | 2,052 | -33 | -1.6% | 117,900 |
| 2024/10/04 | 2,088 | 2,100 | 2,083 | 2,085 | +2 | +0.1% | 44,800 |
| 2024/10/03 | 2,098 | 2,102 | 2,074 | 2,083 | +7 | +0.3% | 42,900 |
| 2024/10/02 | 2,104 | 2,123 | 2,067 | 2,076 | -34 | -1.6% | 70,000 |
| 2024/10/01 | 2,098 | 2,119 | 2,098 | 2,110 | -5 | -0.2% | 53,000 |
| 2024/09/30 | 2,124 | 2,125 | 2,097 | 2,115 | -3 | -0.1% | 108,400 |
| 2024/09/27 | 2,143 | 2,148 | 2,116 | 2,118 | -36 | -1.7% | 83,500 |
| 2024/09/26 | 2,131 | 2,154 | 2,119 | 2,154 | +26 | +1.2% | 110,800 |
| 2024/09/25 | 2,102 | 2,128 | 2,100 | 2,128 | +8 | +0.4% | 73,200 |
| 2024/09/24 | 2,165 | 2,165 | 2,113 | 2,120 | -32 | -1.5% | 85,200 |
| 2024/09/20 | 2,150 | 2,169 | 2,132 | 2,152 | -9 | -0.4% | 111,400 |
| 2024/09/19 | 2,188 | 2,212 | 2,154 | 2,161 | -10 | -0.5% | 98,300 |
| 2024/09/18 | 2,135 | 2,173 | 2,119 | 2,171 | +36 | +1.7% | 158,100 |
| 2024/09/17 | 2,076 | 2,137 | 2,071 | 2,135 | +67 | +3.2% | 176,100 |
| 2024/09/13 | 2,057 | 2,076 | 2,046 | 2,068 | +23 | +1.1% | 106,500 |
| 2024/09/12 | 2,050 | 2,071 | 2,042 | 2,045 | +18 | +0.9% | 113,300 |
| 2024/09/11 | 2,058 | 2,059 | 2,011 | 2,027 | -31 | -1.5% | 87,800 |
| 2024/09/10 | 1,993 | 2,066 | 1,990 | 2,058 | +65 | +3.3% | 220,200 |
| 2024/09/09 | 1,959 | 2,000 | 1,959 | 1,993 | +32 | +1.6% | 109,400 |
| 2024/09/06 | 1,968 | 1,973 | 1,943 | 1,961 | +3 | +0.2% | 93,700 |
| 2024/09/05 | 1,949 | 1,959 | 1,940 | 1,958 | +7 | +0.4% | 60,300 |
| 2024/09/04 | 1,940 | 1,966 | 1,935 | 1,951 | ±0 | ±0% | 63,600 |
| 2024/09/03 | 1,938 | 1,959 | 1,933 | 1,951 | +13 | +0.7% | 53,100 |
| 2024/09/02 | 1,972 | 1,973 | 1,934 | 1,938 | -20 | -1% | 85,200 |
| 2024/08/30 | 1,960 | 1,972 | 1,958 | 1,958 | +7 | +0.4% | 72,300 |
| 2024/08/29 | 1,945 | 1,961 | 1,932 | 1,951 | -13 | -0.7% | 179,800 |
| 2024/08/28 | 1,959 | 1,979 | 1,956 | 1,964 | -1 | -0.1% | 322,400 |
| 2024/08/27 | 1,966 | 1,977 | 1,962 | 1,965 | -1 | -0.1% | 165,600 |
| 2024/08/26 | 1,947 | 1,969 | 1,946 | 1,966 | +19 | +1% | 126,700 |
| 2024/08/23 | 1,955 | 1,961 | 1,947 | 1,947 | -13 | -0.7% | 75,100 |
| 2024/08/22 | 1,948 | 1,960 | 1,945 | 1,960 | +18 | +0.9% | 54,500 |
101～
150
件表示中 / 3673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 | 203,500円 | +1.1% | +1.9% | 1.47% | 22.04倍 | 0.81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 |
| ライフコーポ | 181,800円 | +5.4% | +2.2% | 2.75% | 9.26倍 | 1.09倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| コロワイド | 165,300円 | +9.2% | -30.7% | 0.30% | 94.95倍 | 2.89倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アインＨＤ | 455,000円 | +13.4% | -6.4% | 1.76% | 15.95倍 | 1.18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 | 79,300円 | +3.0% | -15.6% | 2.02% | - | 1.06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 |
市場注目の銘柄
チャート関連のコラム
