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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,994 | 1,998 | 1,977 | 1,990 | -4 | -0.2% | 115,500 |
| 2024/01/17 | 1,948 | 2,011 | 1,940 | 1,994 | +66 | +3.4% | 240,400 |
| 2024/01/16 | 1,940 | 1,946 | 1,928 | 1,928 | ±0 | ±0% | 113,700 |
| 2024/01/15 | 1,920 | 1,940 | 1,915 | 1,928 | +19 | +1% | 191,700 |
| 2024/01/12 | 1,920 | 1,934 | 1,902 | 1,909 | +7 | +0.4% | 273,500 |
| 2024/01/11 | 1,937 | 1,962 | 1,902 | 1,902 | -63 | -3.2% | 361,200 |
| 2024/01/10 | 1,970 | 1,976 | 1,948 | 1,965 | -9 | -0.5% | 258,800 |
| 2024/01/09 | 1,966 | 1,975 | 1,947 | 1,974 | +8 | +0.4% | 282,100 |
| 2024/01/05 | 1,924 | 1,971 | 1,922 | 1,966 | +51 | +2.7% | 304,900 |
| 2024/01/04 | 1,931 | 1,931 | 1,891 | 1,915 | -4 | -0.2% | 422,800 |
| 2023/12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +3 | +0.2% | 208,200 |
| 2023/12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +4 | +0.2% | 342,200 |
| 2023/12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +15 | +0.8% | 156,500 |
| 2023/12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +8 | +0.4% | 107,700 |
| 2023/12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +2 | +0.1% | 66,800 |
| 2023/12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +10 | +0.5% | 79,400 |
| 2023/12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -10 | -0.5% | 66,500 |
| 2023/12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +9 | +0.5% | 75,100 |
| 2023/12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +14 | +0.8% | 80,500 |
| 2023/12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +2 | +0.1% | 69,200 |
| 2023/12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -17 | -0.9% | 120,500 |
| 2023/12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +1 | +0.1% | 62,800 |
| 2023/12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -2 | -0.1% | 56,300 |
| 2023/12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +5 | +0.3% | 48,100 |
| 2023/12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +26 | +1.4% | 87,400 |
| 2023/12/08 | 1,850 | 1,858 | 1,839 | 1,849 | -11 | -0.6% | 107,400 |
| 2023/12/07 | 1,870 | 1,871 | 1,857 | 1,860 | -18 | -1% | 69,800 |
| 2023/12/06 | 1,860 | 1,881 | 1,855 | 1,878 | +26 | +1.4% | 80,100 |
| 2023/12/05 | 1,858 | 1,866 | 1,851 | 1,852 | -6 | -0.3% | 75,400 |
| 2023/12/04 | 1,868 | 1,868 | 1,852 | 1,858 | -14 | -0.7% | 72,100 |
| 2023/12/01 | 1,885 | 1,890 | 1,868 | 1,872 | -3 | -0.2% | 72,600 |
| 2023/11/30 | 1,874 | 1,890 | 1,866 | 1,875 | +5 | +0.3% | 159,600 |
| 2023/11/29 | 1,871 | 1,872 | 1,862 | 1,870 | -1 | -0.1% | 54,900 |
| 2023/11/28 | 1,869 | 1,873 | 1,855 | 1,871 | ±0 | ±0% | 67,600 |
| 2023/11/27 | 1,872 | 1,883 | 1,861 | 1,871 | +15 | +0.8% | 89,100 |
| 2023/11/24 | 1,865 | 1,868 | 1,855 | 1,856 | -9 | -0.5% | 60,500 |
| 2023/11/22 | 1,847 | 1,865 | 1,840 | 1,865 | +15 | +0.8% | 64,200 |
| 2023/11/21 | 1,847 | 1,853 | 1,839 | 1,850 | ±0 | ±0% | 90,500 |
| 2023/11/20 | 1,868 | 1,869 | 1,850 | 1,850 | -15 | -0.8% | 62,500 |
| 2023/11/17 | 1,861 | 1,865 | 1,845 | 1,865 | +14 | +0.8% | 72,300 |
| 2023/11/16 | 1,872 | 1,878 | 1,850 | 1,851 | -27 | -1.4% | 64,100 |
| 2023/11/15 | 1,884 | 1,889 | 1,871 | 1,878 | -6 | -0.3% | 69,800 |
| 2023/11/14 | 1,905 | 1,905 | 1,884 | 1,884 | -16 | -0.8% | 50,100 |
| 2023/11/13 | 1,905 | 1,906 | 1,889 | 1,900 | -6 | -0.3% | 33,200 |
| 2023/11/10 | 1,887 | 1,906 | 1,881 | 1,906 | +19 | +1% | 50,600 |
| 2023/11/09 | 1,867 | 1,892 | 1,860 | 1,887 | +15 | +0.8% | 43,000 |
| 2023/11/08 | 1,881 | 1,892 | 1,860 | 1,872 | -19 | -1% | 114,000 |
| 2023/11/07 | 1,895 | 1,906 | 1,889 | 1,891 | -13 | -0.7% | 71,300 |
| 2023/11/06 | 1,909 | 1,915 | 1,897 | 1,904 | -4 | -0.2% | 101,900 |
| 2023/11/02 | 1,910 | 1,921 | 1,895 | 1,908 | +4 | +0.2% | 112,900 |
301～
350
件表示中 / 3677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 | 225,700円 | +1.1% | +1.9% | 1.33% | 24.45倍 | 0.90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 | 295,000円 | +8.4% | +7.3% | 2.31% | 13.24倍 | 1.40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 |
| ライフコーポ | 199,000円 | +5.4% | +2.2% | 2.51% | 10.13倍 | 1.20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 | 179,100円 | +9.2% | -30.7% | 0.28% | 102.88倍 | 3.13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 | 282,400円 | +4.5% | +1.9% | 3.54% | 15.87倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
