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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/10 | 1,960 | 2,005 | 1,960 | 1,997 | +39 | +2% | 137,600 |
| 2024/06/07 | 1,960 | 1,960 | 1,937 | 1,958 | -2 | -0.1% | 84,100 |
| 2024/06/06 | 1,972 | 1,972 | 1,948 | 1,960 | -14 | -0.7% | 52,000 |
| 2024/06/05 | 1,970 | 1,978 | 1,965 | 1,974 | +4 | +0.2% | 87,500 |
| 2024/06/04 | 1,945 | 1,974 | 1,939 | 1,970 | +20 | +1% | 70,500 |
| 2024/06/03 | 1,950 | 1,961 | 1,944 | 1,950 | +9 | +0.5% | 87,900 |
| 2024/05/31 | 1,939 | 1,947 | 1,924 | 1,941 | +23 | +1.2% | 141,000 |
| 2024/05/30 | 1,871 | 1,918 | 1,867 | 1,918 | +38 | +2% | 91,300 |
| 2024/05/29 | 1,890 | 1,899 | 1,877 | 1,880 | -17 | -0.9% | 86,900 |
| 2024/05/28 | 1,910 | 1,915 | 1,895 | 1,897 | -17 | -0.9% | 60,200 |
| 2024/05/27 | 1,903 | 1,919 | 1,899 | 1,914 | +1 | +0.1% | 53,900 |
| 2024/05/24 | 1,898 | 1,918 | 1,893 | 1,913 | +5 | +0.3% | 51,300 |
| 2024/05/23 | 1,902 | 1,909 | 1,892 | 1,908 | +2 | +0.1% | 44,700 |
| 2024/05/22 | 1,904 | 1,911 | 1,898 | 1,906 | -3 | -0.2% | 61,900 |
| 2024/05/21 | 1,906 | 1,920 | 1,905 | 1,909 | +2 | +0.1% | 50,500 |
| 2024/05/20 | 1,912 | 1,918 | 1,904 | 1,907 | -5 | -0.3% | 96,000 |
| 2024/05/17 | 1,901 | 1,915 | 1,894 | 1,912 | -1 | -0.1% | 62,500 |
| 2024/05/16 | 1,929 | 1,929 | 1,909 | 1,913 | -18 | -0.9% | 59,700 |
| 2024/05/15 | 1,944 | 1,949 | 1,927 | 1,931 | -13 | -0.7% | 60,100 |
| 2024/05/14 | 1,953 | 1,960 | 1,939 | 1,944 | -12 | -0.6% | 48,700 |
| 2024/05/13 | 1,950 | 1,960 | 1,945 | 1,956 | -8 | -0.4% | 50,100 |
| 2024/05/10 | 1,961 | 1,969 | 1,954 | 1,964 | +1 | +0.1% | 51,900 |
| 2024/05/09 | 1,960 | 1,969 | 1,959 | 1,963 | +3 | +0.2% | 55,500 |
| 2024/05/08 | 1,942 | 1,969 | 1,942 | 1,960 | +19 | +1% | 78,300 |
| 2024/05/07 | 1,921 | 1,943 | 1,919 | 1,941 | +20 | +1% | 80,500 |
| 2024/05/02 | 1,935 | 1,935 | 1,916 | 1,921 | -10 | -0.5% | 34,300 |
| 2024/05/01 | 1,922 | 1,934 | 1,919 | 1,931 | +9 | +0.5% | 41,500 |
| 2024/04/30 | 1,960 | 1,960 | 1,913 | 1,922 | -13 | -0.7% | 82,800 |
| 2024/04/26 | 1,930 | 1,936 | 1,913 | 1,935 | +5 | +0.3% | 60,600 |
| 2024/04/25 | 1,945 | 1,947 | 1,925 | 1,930 | -20 | -1% | 92,200 |
| 2024/04/24 | 1,963 | 1,963 | 1,946 | 1,950 | -8 | -0.4% | 82,200 |
| 2024/04/23 | 1,947 | 1,960 | 1,946 | 1,958 | +19 | +1% | 60,600 |
| 2024/04/22 | 1,930 | 1,947 | 1,930 | 1,939 | +26 | +1.4% | 59,100 |
| 2024/04/19 | 1,934 | 1,934 | 1,900 | 1,913 | -21 | -1.1% | 69,200 |
| 2024/04/18 | 1,935 | 1,948 | 1,933 | 1,934 | +4 | +0.2% | 38,900 |
| 2024/04/17 | 1,958 | 1,965 | 1,930 | 1,930 | -28 | -1.4% | 75,300 |
| 2024/04/16 | 1,968 | 1,975 | 1,952 | 1,958 | -21 | -1.1% | 77,500 |
| 2024/04/15 | 1,948 | 1,979 | 1,941 | 1,979 | +30 | +1.5% | 143,800 |
| 2024/04/12 | 1,949 | 1,949 | 1,934 | 1,949 | +10 | +0.5% | 65,000 |
| 2024/04/11 | 1,945 | 1,945 | 1,927 | 1,939 | -9 | -0.5% | 67,100 |
| 2024/04/10 | 1,940 | 1,957 | 1,930 | 1,948 | +5 | +0.3% | 99,800 |
| 2024/04/09 | 1,948 | 1,984 | 1,922 | 1,943 | +9 | +0.5% | 361,900 |
| 2024/04/08 | 1,931 | 1,936 | 1,905 | 1,934 | +3 | +0.2% | 214,400 |
| 2024/04/05 | 1,890 | 1,931 | 1,879 | 1,931 | +19 | +1% | 152,500 |
| 2024/04/04 | 1,920 | 1,932 | 1,897 | 1,912 | +39 | +2.1% | 301,700 |
| 2024/04/03 | 1,864 | 1,881 | 1,860 | 1,873 | ±0 | ±0% | 85,600 |
| 2024/04/02 | 1,880 | 1,885 | 1,864 | 1,873 | -7 | -0.4% | 71,300 |
201～
250
件表示中 / 3676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 | 213,800円 | +1.1% | +1.9% | 1.40% | 23.15倍 | 0.85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 |
| クリエイトＳＤＨ | 284,100円 | +8.4% | +7.3% | 2.39% | 12.75倍 | 1.35倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| コロワイド | 174,600円 | +9.2% | -30.7% | 0.29% | 100.28倍 | 3.05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 |
| サンエー | 267,800円 | +4.5% | +1.9% | 3.73% | 15.05倍 | 1.10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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 84,300円 | +3.0% | -15.6% | 1.90% | - | 1.13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
