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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,547 | 1,590 | 1,540 | 1,551 | -11 | -0.7% | 25,200 |
| 2010/07/21 | 1,595 | 1,595 | 1,555 | 1,562 | -32 | -2% | 27,900 |
| 2010/07/20 | 1,627 | 1,634 | 1,584 | 1,594 | -63 | -3.8% | 33,200 |
| 2010/07/16 | 1,667 | 1,668 | 1,652 | 1,657 | -10 | -0.6% | 31,100 |
| 2010/07/15 | 1,669 | 1,677 | 1,667 | 1,667 | +2 | +0.1% | 45,000 |
| 2010/07/14 | 1,631 | 1,666 | 1,626 | 1,665 | +48 | +3% | 19,700 |
| 2010/07/13 | 1,653 | 1,655 | 1,615 | 1,617 | -30 | -1.8% | 19,000 |
| 2010/07/12 | 1,657 | 1,668 | 1,640 | 1,647 | -10 | -0.6% | 14,500 |
| 2010/07/09 | 1,668 | 1,668 | 1,638 | 1,657 | +25 | +1.5% | 19,700 |
| 2010/07/08 | 1,585 | 1,648 | 1,567 | 1,632 | +67 | +4.3% | 22,600 |
| 2010/07/07 | 1,590 | 1,592 | 1,547 | 1,565 | -23 | -1.4% | 20,700 |
| 2010/07/06 | 1,565 | 1,588 | 1,565 | 1,588 | +24 | +1.5% | 9,800 |
| 2010/07/05 | 1,546 | 1,588 | 1,546 | 1,564 | +18 | +1.2% | 21,800 |
| 2010/07/02 | 1,530 | 1,556 | 1,530 | 1,546 | -4 | -0.3% | 23,800 |
| 2010/07/01 | 1,576 | 1,576 | 1,539 | 1,550 | -57 | -3.5% | 19,300 |
| 2010/06/30 | 1,621 | 1,644 | 1,570 | 1,607 | -41 | -2.5% | 23,800 |
| 2010/06/29 | 1,665 | 1,677 | 1,624 | 1,648 | -16 | -1% | 22,000 |
| 2010/06/28 | 1,646 | 1,669 | 1,646 | 1,664 | +15 | +0.9% | 8,000 |
| 2010/06/25 | 1,643 | 1,680 | 1,639 | 1,649 | +6 | +0.4% | 34,900 |
| 2010/06/24 | 1,631 | 1,651 | 1,631 | 1,643 | ±0 | ±0% | 6,200 |
| 2010/06/23 | 1,650 | 1,654 | 1,625 | 1,643 | -26 | -1.6% | 10,900 |
| 2010/06/22 | 1,653 | 1,675 | 1,637 | 1,669 | -24 | -1.4% | 17,300 |
| 2010/06/21 | 1,678 | 1,693 | 1,672 | 1,693 | +15 | +0.9% | 17,300 |
| 2010/06/18 | 1,676 | 1,686 | 1,669 | 1,678 | +18 | +1.1% | 17,100 |
| 2010/06/17 | 1,675 | 1,675 | 1,637 | 1,660 | -14 | -0.8% | 14,800 |
| 2010/06/16 | 1,682 | 1,682 | 1,652 | 1,674 | -5 | -0.3% | 23,800 |
| 2010/06/15 | 1,633 | 1,682 | 1,633 | 1,679 | +46 | +2.8% | 45,300 |
| 2010/06/14 | 1,581 | 1,634 | 1,573 | 1,633 | +66 | +4.2% | 29,400 |
| 2010/06/11 | 1,547 | 1,574 | 1,531 | 1,567 | +32 | +2.1% | 39,000 |
| 2010/06/10 | 1,515 | 1,535 | 1,515 | 1,535 | +9 | +0.6% | 7,700 |
| 2010/06/09 | 1,527 | 1,539 | 1,513 | 1,526 | -9 | -0.6% | 14,300 |
| 2010/06/08 | 1,520 | 1,540 | 1,520 | 1,535 | +3 | +0.2% | 5,100 |
| 2010/06/07 | 1,557 | 1,557 | 1,523 | 1,532 | -31 | -2% | 23,400 |
| 2010/06/04 | 1,553 | 1,568 | 1,553 | 1,563 | -3 | -0.2% | 18,400 |
| 2010/06/03 | 1,531 | 1,577 | 1,520 | 1,566 | +31 | +2% | 20,700 |
| 2010/06/02 | 1,530 | 1,544 | 1,530 | 1,535 | -13 | -0.8% | 8,500 |
| 2010/06/01 | 1,532 | 1,554 | 1,530 | 1,548 | +3 | +0.2% | 6,500 |
| 2010/05/31 | 1,545 | 1,560 | 1,520 | 1,545 | +6 | +0.4% | 20,500 |
| 2010/05/28 | 1,579 | 1,579 | 1,536 | 1,539 | -22 | -1.4% | 25,100 |
| 2010/05/27 | 1,576 | 1,578 | 1,548 | 1,561 | -13 | -0.8% | 40,000 |
| 2010/05/26 | 1,570 | 1,584 | 1,568 | 1,574 | +6 | +0.4% | 42,100 |
| 2010/05/25 | 1,560 | 1,589 | 1,558 | 1,568 | +10 | +0.6% | 23,500 |
| 2010/05/24 | 1,555 | 1,579 | 1,555 | 1,558 | +5 | +0.3% | 24,400 |
| 2010/05/21 | 1,551 | 1,572 | 1,551 | 1,553 | +2 | +0.1% | 36,000 |
| 2010/05/20 | 1,561 | 1,567 | 1,548 | 1,551 | -28 | -1.8% | 19,600 |
| 2010/05/19 | 1,603 | 1,607 | 1,540 | 1,579 | -28 | -1.7% | 39,900 |
| 2010/05/18 | 1,605 | 1,618 | 1,605 | 1,607 | -6 | -0.4% | 18,900 |
| 2010/05/17 | 1,632 | 1,638 | 1,609 | 1,613 | -19 | -1.2% | 43,900 |
| 2010/05/14 | 1,632 | 1,649 | 1,630 | 1,632 | -3 | -0.2% | 21,300 |
| 2010/05/13 | 1,631 | 1,640 | 1,623 | 1,635 | +10 | +0.6% | 11,800 |
3601～
3650
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% | 23.16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% | 100.29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% | - | 1.12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
