フジタコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 241 | 241 | 239 | 241 | ±0 | ±0% | 18,100 |
| 2024/11/20 | 240 | 241 | 239 | 241 | +1 | +0.4% | 13,700 |
| 2024/11/19 | 236 | 240 | 236 | 240 | +4 | +1.7% | 12,300 |
| 2024/11/18 | 238 | 238 | 236 | 236 | -2 | -0.8% | 4,200 |
| 2024/11/15 | 243 | 243 | 237 | 238 | -3 | -1.2% | 15,700 |
| 2024/11/14 | 238 | 260 | 238 | 241 | +4 | +1.7% | 45,700 |
| 2024/11/13 | 241 | 241 | 237 | 237 | -3 | -1.3% | 7,900 |
| 2024/11/12 | 240 | 242 | 240 | 240 | +1 | +0.4% | 9,500 |
| 2024/11/11 | 239 | 239 | 237 | 239 | +1 | +0.4% | 8,600 |
| 2024/11/08 | 241 | 241 | 238 | 238 | -3 | -1.2% | 5,000 |
| 2024/11/07 | 241 | 241 | 240 | 241 | ±0 | ±0% | 1,700 |
| 2024/11/06 | 240 | 241 | 240 | 241 | ±0 | ±0% | 2,100 |
| 2024/11/05 | 240 | 242 | 238 | 241 | ±0 | ±0% | 3,400 |
| 2024/11/01 | 240 | 241 | 240 | 241 | +1 | +0.4% | 1,600 |
| 2024/10/31 | 242 | 242 | 239 | 240 | -2 | -0.8% | 2,800 |
| 2024/10/30 | 241 | 242 | 240 | 242 | +1 | +0.4% | 4,100 |
| 2024/10/29 | 237 | 241 | 237 | 241 | +4 | +1.7% | 2,400 |
| 2024/10/28 | 238 | 238 | 236 | 237 | -1 | -0.4% | 7,800 |
| 2024/10/25 | 240 | 240 | 238 | 238 | -1 | -0.4% | 4,000 |
| 2024/10/24 | 239 | 240 | 238 | 239 | ±0 | ±0% | 7,000 |
| 2024/10/23 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,400 |
| 2024/10/22 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,500 |
| 2024/10/21 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,300 |
| 2024/10/18 | 240 | 241 | 239 | 239 | -2 | -0.8% | 7,200 |
| 2024/10/17 | 241 | 241 | 241 | 241 | +1 | +0.4% | 200 |
| 2024/10/16 | 241 | 242 | 240 | 240 | -1 | -0.4% | 1,100 |
| 2024/10/15 | 243 | 243 | 241 | 241 | ±0 | ±0% | 600 |
| 2024/10/11 | 241 | 243 | 240 | 241 | -1 | -0.4% | 4,600 |
| 2024/10/10 | 241 | 243 | 241 | 242 | +1 | +0.4% | 1,500 |
| 2024/10/09 | 242 | 242 | 239 | 241 | +1 | +0.4% | 27,900 |
| 2024/10/08 | 241 | 241 | 240 | 240 | -2 | -0.8% | 7,100 |
| 2024/10/07 | 238 | 243 | 238 | 242 | +4 | +1.7% | 14,100 |
| 2024/10/04 | 238 | 240 | 237 | 238 | ±0 | ±0% | 8,500 |
| 2024/10/03 | 242 | 242 | 238 | 238 | -1 | -0.4% | 5,000 |
| 2024/10/02 | 239 | 242 | 239 | 239 | -2 | -0.8% | 2,800 |
| 2024/10/01 | 237 | 241 | 237 | 241 | +5 | +2.1% | 3,600 |
| 2024/09/30 | 240 | 241 | 235 | 236 | -5 | -2.1% | 15,100 |
| 2024/09/27 | 241 | 247 | 240 | 241 | ±0 | ±0% | 12,400 |
| 2024/09/26 | 244 | 245 | 241 | 241 | -1 | -0.4% | 6,500 |
| 2024/09/25 | 244 | 244 | 238 | 242 | -1 | -0.4% | 13,700 |
| 2024/09/24 | 244 | 244 | 243 | 243 | ±0 | ±0% | 1,200 |
| 2024/09/20 | 243 | 244 | 240 | 243 | +1 | +0.4% | 7,900 |
| 2024/09/19 | 242 | 243 | 241 | 242 | ±0 | ±0% | 4,000 |
| 2024/09/18 | 246 | 246 | 241 | 242 | ±0 | ±0% | 4,900 |
| 2024/09/17 | 246 | 246 | 242 | 242 | -1 | -0.4% | 5,900 |
| 2024/09/13 | 249 | 249 | 243 | 243 | -2 | -0.8% | 1,800 |
| 2024/09/12 | 243 | 245 | 240 | 245 | +7 | +2.9% | 3,500 |
| 2024/09/11 | 248 | 248 | 230 | 238 | -9 | -3.6% | 10,500 |
| 2024/09/10 | 247 | 249 | 247 | 247 | -1 | -0.4% | 6,200 |
| 2024/09/09 | 245 | 248 | 243 | 248 | +3 | +1.2% | 9,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「フジタコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| フジタコーポ | 24,100円 | +8.0% | +10.2% | 0.00% | 7.93倍 | 5.38倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
| 夢 隊 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| ＲＡＶＩＰＡ | - | +7.0% | +33.3% | - | - | - |
|
- |
| サンフェステ | - | +11.6% | +61.4% | - | - | - |
|
- |
| ライフクリエイト | - | +0.8% | -46.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
