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 |
---|---|---|---|---|---|---|---|
2011/01/04 | 1,715 | 1,746 | 1,704 | 1,743 | +40 | +2.3% | 16,300 |
2010/12/30 | 1,725 | 1,755 | 1,703 | 1,703 | -53 | -3% | 22,300 |
2010/12/29 | 1,709 | 1,770 | 1,709 | 1,756 | +47 | +2.8% | 25,500 |
2010/12/28 | 1,658 | 1,711 | 1,658 | 1,709 | +55 | +3.3% | 37,700 |
2010/12/27 | 1,666 | 1,671 | 1,651 | 1,654 | -7 | -0.4% | 35,700 |
2010/12/24 | 1,729 | 1,735 | 1,659 | 1,661 | -66 | -3.8% | 72,300 |
2010/12/22 | 1,781 | 1,781 | 1,706 | 1,727 | -63 | -3.5% | 42,600 |
2010/12/21 | 1,821 | 1,821 | 1,775 | 1,790 | -48 | -2.6% | 54,600 |
2010/12/20 | 1,727 | 1,866 | 1,695 | 1,838 | +108 | +6.2% | 104,700 |
2010/12/17 | 1,739 | 1,744 | 1,723 | 1,730 | +1 | +0.1% | 22,600 |
2010/12/16 | 1,745 | 1,745 | 1,723 | 1,729 | -19 | -1.1% | 22,200 |
2010/12/15 | 1,738 | 1,750 | 1,711 | 1,748 | +10 | +0.6% | 78,100 |
2010/12/14 | 1,693 | 1,743 | 1,687 | 1,738 | +60 | +3.6% | 47,900 |
2010/12/13 | 1,658 | 1,692 | 1,631 | 1,678 | +14 | +0.8% | 43,400 |
2010/12/10 | 1,671 | 1,671 | 1,656 | 1,664 | -1 | -0.1% | 59,600 |
2010/12/09 | 1,695 | 1,705 | 1,660 | 1,665 | -30 | -1.8% | 30,400 |
2010/12/08 | 1,700 | 1,707 | 1,680 | 1,695 | -10 | -0.6% | 26,300 |
2010/12/07 | 1,692 | 1,705 | 1,656 | 1,705 | +14 | +0.8% | 23,600 |
2010/12/06 | 1,695 | 1,700 | 1,686 | 1,691 | -4 | -0.2% | 30,700 |
2010/12/03 | 1,666 | 1,695 | 1,666 | 1,695 | +40 | +2.4% | 22,900 |
2010/12/02 | 1,624 | 1,670 | 1,624 | 1,655 | +43 | +2.7% | 19,700 |
2010/12/01 | 1,602 | 1,616 | 1,596 | 1,612 | +10 | +0.6% | 10,500 |
2010/11/30 | 1,621 | 1,650 | 1,595 | 1,602 | -42 | -2.6% | 30,500 |
2010/11/29 | 1,637 | 1,672 | 1,627 | 1,644 | +7 | +0.4% | 15,200 |
2010/11/26 | 1,675 | 1,675 | 1,631 | 1,637 | -38 | -2.3% | 19,800 |
2010/11/25 | 1,668 | 1,685 | 1,667 | 1,675 | +8 | +0.5% | 23,300 |
2010/11/24 | 1,631 | 1,684 | 1,631 | 1,667 | +2 | +0.1% | 12,800 |
2010/11/22 | 1,697 | 1,697 | 1,652 | 1,665 | -7 | -0.4% | 25,400 |
2010/11/19 | 1,679 | 1,682 | 1,649 | 1,672 | +1 | +0.1% | 11,700 |
2010/11/18 | 1,608 | 1,674 | 1,605 | 1,671 | +32 | +2% | 25,100 |
2010/11/17 | 1,620 | 1,643 | 1,620 | 1,639 | +3 | +0.2% | 11,000 |
2010/11/16 | 1,645 | 1,650 | 1,632 | 1,636 | -9 | -0.5% | 57,300 |
2010/11/15 | 1,622 | 1,645 | 1,621 | 1,645 | +25 | +1.5% | 25,900 |
2010/11/12 | 1,606 | 1,626 | 1,606 | 1,620 | +18 | +1.1% | 20,800 |
2010/11/11 | 1,604 | 1,619 | 1,584 | 1,602 | -15 | -0.9% | 27,100 |
2010/11/10 | 1,613 | 1,640 | 1,599 | 1,617 | -3 | -0.2% | 26,700 |
2010/11/09 | 1,641 | 1,647 | 1,617 | 1,620 | -21 | -1.3% | 19,400 |
2010/11/08 | 1,634 | 1,643 | 1,632 | 1,641 | +9 | +0.6% | 25,200 |
2010/11/05 | 1,610 | 1,635 | 1,609 | 1,632 | +38 | +2.4% | 38,600 |
2010/11/04 | 1,589 | 1,616 | 1,582 | 1,594 | +30 | +1.9% | 27,000 |
2010/11/02 | 1,568 | 1,583 | 1,541 | 1,564 | -1 | -0.1% | 24,100 |
2010/11/01 | 1,583 | 1,583 | 1,557 | 1,565 | -15 | -0.9% | 21,200 |
2010/10/29 | 1,554 | 1,613 | 1,545 | 1,580 | +14 | +0.9% | 41,500 |
2010/10/28 | 1,629 | 1,632 | 1,566 | 1,566 | -63 | -3.9% | 58,500 |
2010/10/27 | 1,591 | 1,629 | 1,591 | 1,629 | +37 | +2.3% | 29,000 |
2010/10/26 | 1,558 | 1,622 | 1,501 | 1,592 | +28 | +1.8% | 72,100 |
2010/10/25 | 1,563 | 1,580 | 1,563 | 1,564 | +2 | +0.1% | 31,200 |
2010/10/22 | 1,567 | 1,576 | 1,558 | 1,562 | +6 | +0.4% | 21,400 |
2010/10/21 | 1,575 | 1,577 | 1,547 | 1,556 | -21 | -1.3% | 24,900 |
2010/10/20 | 1,600 | 1,601 | 1,576 | 1,577 | -40 | -2.5% | 19,200 |
3401~
3450
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