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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,832 | 1,840 | 1,815 | 1,831 | -11 | -0.6% | 11,600 |
| 2012/01/11 | 1,845 | 1,846 | 1,832 | 1,842 | +16 | +0.9% | 4,600 |
| 2012/01/10 | 1,860 | 1,882 | 1,824 | 1,826 | -34 | -1.8% | 40,000 |
| 2012/01/06 | 1,853 | 1,860 | 1,853 | 1,860 | +13 | +0.7% | 14,900 |
| 2012/01/05 | 1,858 | 1,860 | 1,830 | 1,847 | -11 | -0.6% | 24,100 |
| 2012/01/04 | 1,807 | 1,869 | 1,807 | 1,858 | +54 | +3% | 37,000 |
| 2011/12/30 | 1,798 | 1,804 | 1,795 | 1,804 | +10 | +0.6% | 13,700 |
| 2011/12/29 | 1,782 | 1,799 | 1,777 | 1,794 | +9 | +0.5% | 6,000 |
| 2011/12/28 | 1,792 | 1,796 | 1,781 | 1,785 | -8 | -0.4% | 2,400 |
| 2011/12/27 | 1,797 | 1,797 | 1,782 | 1,793 | -3 | -0.2% | 3,200 |
| 2011/12/26 | 1,800 | 1,801 | 1,796 | 1,796 | ±0 | ±0% | 5,500 |
| 2011/12/22 | 1,817 | 1,817 | 1,796 | 1,796 | -21 | -1.2% | 22,500 |
| 2011/12/21 | 1,828 | 1,832 | 1,811 | 1,817 | -7 | -0.4% | 5,700 |
| 2011/12/20 | 1,822 | 1,830 | 1,796 | 1,824 | +13 | +0.7% | 4,500 |
| 2011/12/19 | 1,802 | 1,820 | 1,783 | 1,811 | +7 | +0.4% | 11,100 |
| 2011/12/16 | 1,810 | 1,837 | 1,802 | 1,804 | -22 | -1.2% | 18,500 |
| 2011/12/15 | 1,843 | 1,843 | 1,826 | 1,826 | -17 | -0.9% | 41,200 |
| 2011/12/14 | 1,837 | 1,845 | 1,828 | 1,843 | +13 | +0.7% | 12,700 |
| 2011/12/13 | 1,811 | 1,838 | 1,809 | 1,830 | +7 | +0.4% | 11,100 |
| 2011/12/12 | 1,823 | 1,830 | 1,822 | 1,823 | +27 | +1.5% | 8,500 |
| 2011/12/09 | 1,790 | 1,820 | 1,790 | 1,796 | -34 | -1.9% | 30,300 |
| 2011/12/08 | 1,830 | 1,834 | 1,820 | 1,830 | ±0 | ±0% | 9,100 |
| 2011/12/07 | 1,809 | 1,830 | 1,795 | 1,830 | +40 | +2.2% | 14,900 |
| 2011/12/06 | 1,787 | 1,810 | 1,787 | 1,790 | -19 | -1.1% | 9,400 |
| 2011/12/05 | 1,826 | 1,830 | 1,795 | 1,809 | -17 | -0.9% | 19,200 |
| 2011/12/02 | 1,799 | 1,826 | 1,793 | 1,826 | +49 | +2.8% | 9,500 |
| 2011/12/01 | 1,828 | 1,828 | 1,763 | 1,777 | -51 | -2.8% | 15,000 |
| 2011/11/30 | 1,827 | 1,830 | 1,768 | 1,828 | +8 | +0.4% | 20,600 |
| 2011/11/29 | 1,770 | 1,820 | 1,770 | 1,820 | +50 | +2.8% | 16,800 |
| 2011/11/28 | 1,770 | 1,788 | 1,763 | 1,770 | +7 | +0.4% | 14,300 |
| 2011/11/25 | 1,757 | 1,773 | 1,755 | 1,763 | +8 | +0.5% | 22,000 |
| 2011/11/24 | 1,750 | 1,779 | 1,750 | 1,755 | -32 | -1.8% | 15,200 |
| 2011/11/22 | 1,767 | 1,800 | 1,757 | 1,787 | +17 | +1% | 16,500 |
| 2011/11/21 | 1,750 | 1,770 | 1,680 | 1,770 | +9 | +0.5% | 10,500 |
| 2011/11/18 | 1,745 | 1,765 | 1,743 | 1,761 | -11 | -0.6% | 10,600 |
| 2011/11/17 | 1,752 | 1,772 | 1,720 | 1,772 | +31 | +1.8% | 16,400 |
| 2011/11/16 | 1,780 | 1,783 | 1,733 | 1,741 | -39 | -2.2% | 38,800 |
| 2011/11/15 | 1,765 | 1,780 | 1,765 | 1,780 | +15 | +0.8% | 26,100 |
| 2011/11/14 | 1,735 | 1,765 | 1,735 | 1,765 | +53 | +3.1% | 18,900 |
| 2011/11/11 | 1,705 | 1,726 | 1,692 | 1,712 | +16 | +0.9% | 12,500 |
| 2011/11/10 | 1,700 | 1,710 | 1,687 | 1,696 | -35 | -2% | 9,600 |
| 2011/11/09 | 1,699 | 1,733 | 1,699 | 1,731 | +46 | +2.7% | 10,100 |
| 2011/11/08 | 1,685 | 1,707 | 1,685 | 1,685 | -16 | -0.9% | 4,600 |
| 2011/11/07 | 1,750 | 1,750 | 1,690 | 1,701 | -51 | -2.9% | 23,000 |
| 2011/11/04 | 1,700 | 1,752 | 1,694 | 1,752 | +52 | +3.1% | 19,200 |
| 2011/11/02 | 1,691 | 1,700 | 1,684 | 1,700 | +1 | +0.1% | 15,100 |
| 2011/11/01 | 1,719 | 1,733 | 1,699 | 1,699 | -41 | -2.4% | 19,100 |
| 2011/10/31 | 1,761 | 1,777 | 1,740 | 1,740 | -21 | -1.2% | 8,300 |
| 2011/10/28 | 1,775 | 1,790 | 1,759 | 1,761 | +37 | +2.1% | 15,900 |
| 2011/10/27 | 1,720 | 1,742 | 1,708 | 1,724 | +14 | +0.8% | 11,300 |
3151～
3200
件表示中 / 3586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 | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22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 |
| コロワイド | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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 |
| アスクル | 186,400円 | +6.0% | +6.1% | 2.04% | 15.82倍 | 2.26倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| サンエー | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 |
| アインＨＤ | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
市場注目の銘柄
チャート関連のコラム
