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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,941 | 1,947 | 1,933 | 1,942 | -5 | -0.3% | 69,900 |
| 2024/08/20 | 1,945 | 1,958 | 1,945 | 1,947 | -6 | -0.3% | 74,800 |
| 2024/08/19 | 1,945 | 1,953 | 1,925 | 1,953 | -8 | -0.4% | 89,900 |
| 2024/08/16 | 1,955 | 1,962 | 1,943 | 1,961 | +9 | +0.5% | 57,900 |
| 2024/08/15 | 1,948 | 1,968 | 1,943 | 1,952 | +3 | +0.2% | 79,100 |
| 2024/08/14 | 1,942 | 1,949 | 1,934 | 1,949 | +9 | +0.5% | 46,800 |
| 2024/08/13 | 1,931 | 1,940 | 1,918 | 1,940 | +5 | +0.3% | 71,900 |
| 2024/08/09 | 1,958 | 1,958 | 1,924 | 1,935 | +13 | +0.7% | 101,200 |
| 2024/08/08 | 1,924 | 1,970 | 1,920 | 1,922 | -22 | -1.1% | 110,700 |
| 2024/08/07 | 1,938 | 1,971 | 1,923 | 1,944 | -12 | -0.6% | 103,100 |
| 2024/08/06 | 1,931 | 1,970 | 1,899 | 1,956 | +105 | +5.7% | 170,300 |
| 2024/08/05 | 1,899 | 1,920 | 1,834 | 1,851 | -68 | -3.5% | 154,600 |
| 2024/08/02 | 1,935 | 1,940 | 1,916 | 1,919 | -34 | -1.7% | 102,200 |
| 2024/08/01 | 1,956 | 1,966 | 1,939 | 1,953 | -24 | -1.2% | 76,100 |
| 2024/07/31 | 1,980 | 1,980 | 1,963 | 1,977 | +18 | +0.9% | 80,100 |
| 2024/07/30 | 1,967 | 1,971 | 1,955 | 1,959 | -16 | -0.8% | 64,100 |
| 2024/07/29 | 1,974 | 1,985 | 1,968 | 1,975 | +2 | +0.1% | 56,900 |
| 2024/07/26 | 1,985 | 1,985 | 1,963 | 1,973 | -11 | -0.6% | 47,500 |
| 2024/07/25 | 1,958 | 1,995 | 1,945 | 1,984 | +26 | +1.3% | 105,500 |
| 2024/07/24 | 1,961 | 1,977 | 1,955 | 1,958 | +3 | +0.2% | 86,900 |
| 2024/07/23 | 1,953 | 1,955 | 1,943 | 1,955 | +16 | +0.8% | 32,200 |
| 2024/07/22 | 1,949 | 1,957 | 1,936 | 1,939 | -3 | -0.2% | 85,400 |
| 2024/07/19 | 1,948 | 1,951 | 1,936 | 1,942 | -6 | -0.3% | 54,000 |
| 2024/07/18 | 1,945 | 1,968 | 1,944 | 1,948 | +7 | +0.4% | 87,100 |
| 2024/07/17 | 1,927 | 1,948 | 1,927 | 1,941 | +15 | +0.8% | 69,000 |
| 2024/07/16 | 1,963 | 1,965 | 1,926 | 1,926 | -47 | -2.4% | 113,000 |
| 2024/07/12 | 1,940 | 1,973 | 1,940 | 1,973 | +26 | +1.3% | 77,900 |
| 2024/07/11 | 1,938 | 1,949 | 1,934 | 1,947 | +21 | +1.1% | 97,200 |
| 2024/07/10 | 1,940 | 1,955 | 1,916 | 1,926 | -9 | -0.5% | 138,700 |
| 2024/07/09 | 1,910 | 1,947 | 1,909 | 1,935 | -54 | -2.7% | 227,000 |
| 2024/07/08 | 1,970 | 1,996 | 1,958 | 1,989 | +15 | +0.8% | 133,700 |
| 2024/07/05 | 1,978 | 1,981 | 1,969 | 1,974 | -4 | -0.2% | 68,300 |
| 2024/07/04 | 1,986 | 1,988 | 1,974 | 1,978 | -12 | -0.6% | 56,600 |
| 2024/07/03 | 1,982 | 2,000 | 1,980 | 1,990 | +5 | +0.3% | 50,100 |
| 2024/07/02 | 1,995 | 1,998 | 1,985 | 1,985 | -9 | -0.5% | 64,400 |
| 2024/07/01 | 2,032 | 2,032 | 1,992 | 1,994 | -24 | -1.2% | 82,400 |
| 2024/06/28 | 2,022 | 2,029 | 2,011 | 2,018 | -10 | -0.5% | 48,800 |
| 2024/06/27 | 2,014 | 2,030 | 2,010 | 2,028 | +15 | +0.7% | 59,000 |
| 2024/06/26 | 2,012 | 2,018 | 2,003 | 2,013 | -4 | -0.2% | 51,100 |
| 2024/06/25 | 2,013 | 2,037 | 2,013 | 2,017 | +4 | +0.2% | 53,600 |
| 2024/06/24 | 2,013 | 2,020 | 2,000 | 2,013 | +20 | +1% | 48,700 |
| 2024/06/21 | 2,017 | 2,021 | 1,958 | 1,993 | -24 | -1.2% | 147,100 |
| 2024/06/20 | 2,036 | 2,049 | 2,005 | 2,017 | -32 | -1.6% | 53,500 |
| 2024/06/19 | 2,028 | 2,050 | 2,022 | 2,049 | +24 | +1.2% | 82,200 |
| 2024/06/18 | 2,020 | 2,025 | 2,013 | 2,025 | +14 | +0.7% | 64,100 |
| 2024/06/17 | 2,024 | 2,024 | 1,994 | 2,011 | -13 | -0.6% | 66,200 |
| 2024/06/14 | 1,997 | 2,025 | 1,995 | 2,024 | +26 | +1.3% | 87,200 |
| 2024/06/13 | 2,010 | 2,011 | 1,987 | 1,998 | -22 | -1.1% | 40,800 |
| 2024/06/12 | 2,023 | 2,026 | 2,013 | 2,020 | -3 | -0.1% | 48,300 |
| 2024/06/11 | 2,002 | 2,037 | 1,997 | 2,023 | +26 | +1.3% | 110,500 |
151～
200
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 | 204,100円 | +1.1% | +1.9% | 1.47% | 22.10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 | 182,400円 | +5.4% | +2.2% | 2.74% | 9.29倍 | 1.10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 | 165,900円 | +9.2% | -30.7% | 0.30% | 95.29倍 | 2.90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 | 457,000円 | +13.4% | -6.4% | 1.75% | 16.02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 | 79,500円 | +3.0% | -15.6% | 2.01% | - | 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
