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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 249 | 257 | 245 | 256 | +11 | +4.5% | 45,700 |
| 2022/12/29 | 238 | 255 | 237 | 245 | +4 | +1.7% | 31,300 |
| 2022/12/28 | 264 | 276 | 238 | 241 | -1 | -0.4% | 199,400 |
| 2022/12/27 | 239 | 243 | 237 | 242 | +4 | +1.7% | 31,900 |
| 2022/12/26 | 243 | 245 | 236 | 238 | -6 | -2.5% | 36,600 |
| 2022/12/23 | 252 | 252 | 242 | 244 | -8 | -3.2% | 31,700 |
| 2022/12/22 | 248 | 256 | 247 | 252 | +4 | +1.6% | 33,400 |
| 2022/12/21 | 242 | 248 | 239 | 248 | +5 | +2.1% | 19,300 |
| 2022/12/20 | 263 | 264 | 236 | 243 | -20 | -7.6% | 104,600 |
| 2022/12/19 | 264 | 269 | 258 | 263 | +1 | +0.4% | 37,800 |
| 2022/12/16 | 265 | 269 | 262 | 262 | -10 | -3.7% | 16,700 |
| 2022/12/15 | 263 | 277 | 263 | 272 | +10 | +3.8% | 34,700 |
| 2022/12/14 | 269 | 271 | 261 | 262 | -6 | -2.2% | 22,700 |
| 2022/12/13 | 269 | 274 | 266 | 268 | +1 | +0.4% | 24,500 |
| 2022/12/12 | 268 | 270 | 257 | 267 | -2 | -0.7% | 47,400 |
| 2022/12/09 | 266 | 273 | 266 | 269 | +3 | +1.1% | 26,800 |
| 2022/12/08 | 271 | 271 | 265 | 266 | -5 | -1.8% | 17,200 |
| 2022/12/07 | 270 | 272 | 264 | 271 | ±0 | ±0% | 33,600 |
| 2022/12/06 | 267 | 275 | 261 | 271 | ±0 | ±0% | 55,700 |
| 2022/12/05 | 285 | 285 | 270 | 271 | -15 | -5.2% | 72,200 |
| 2022/12/02 | 282 | 286 | 274 | 286 | +5 | +1.8% | 70,000 |
| 2022/12/01 | 297 | 298 | 277 | 281 | -13 | -4.4% | 201,400 |
| 2022/11/30 | 309 | 317 | 285 | 294 | -13 | -4.2% | 400,800 |
| 2022/11/29 | 285 | 324 | 285 | 307 | +29 | +10.4% | 1,320,900 |
| 2022/11/28 | 261 | 288 | 259 | 278 | +22 | +8.6% | 382,600 |
| 2022/11/25 | 258 | 261 | 253 | 256 | -1 | -0.4% | 45,200 |
| 2022/11/24 | 260 | 265 | 256 | 257 | +4 | +1.6% | 59,600 |
| 2022/11/22 | 250 | 260 | 250 | 253 | +1 | +0.4% | 39,900 |
| 2022/11/21 | 260 | 260 | 252 | 252 | +3 | +1.2% | 41,700 |
| 2022/11/18 | 252 | 257 | 249 | 249 | -6 | -2.4% | 35,100 |
| 2022/11/17 | 250 | 263 | 250 | 255 | +7 | +2.8% | 73,400 |
| 2022/11/16 | 253 | 253 | 246 | 248 | -2 | -0.8% | 23,800 |
| 2022/11/15 | 246 | 253 | 241 | 250 | +2 | +0.8% | 52,400 |
| 2022/11/14 | 257 | 257 | 246 | 248 | -8 | -3.1% | 54,400 |
| 2022/11/11 | 258 | 258 | 249 | 256 | +1 | +0.4% | 51,900 |
| 2022/11/10 | 252 | 255 | 250 | 255 | +1 | +0.4% | 80,100 |
| 2022/11/09 | 255 | 259 | 252 | 254 | -7 | -2.7% | 84,500 |
| 2022/11/08 | 265 | 278 | 256 | 261 | +4 | +1.6% | 106,500 |
| 2022/11/07 | 260 | 260 | 252 | 257 | +3 | +1.2% | 46,500 |
| 2022/11/04 | 261 | 265 | 252 | 254 | -9 | -3.4% | 70,600 |
| 2022/11/02 | 264 | 271 | 261 | 263 | -1 | -0.4% | 40,800 |
| 2022/11/01 | 262 | 290 | 258 | 264 | +6 | +2.3% | 371,700 |
| 2022/10/31 | 266 | 266 | 256 | 258 | -7 | -2.6% | 85,400 |
| 2022/10/28 | 272 | 272 | 264 | 265 | -10 | -3.6% | 97,200 |
| 2022/10/27 | 278 | 280 | 271 | 275 | -1 | -0.4% | 61,600 |
| 2022/10/26 | 291 | 298 | 275 | 276 | -15 | -5.2% | 214,700 |
| 2022/10/25 | 294 | 295 | 291 | 291 | ±0 | ±0% | 52,000 |
| 2022/10/24 | 300 | 300 | 289 | 291 | -1 | -0.3% | 45,100 |
| 2022/10/21 | 295 | 302 | 292 | 292 | -4 | -1.4% | 77,700 |
| 2022/10/20 | 301 | 301 | 295 | 296 | -3 | -1% | 70,500 |
451～
500
件表示中 / 3571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% | 7.92倍 | 35.24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 | 9,500円 | -37.3% | -66.5% | 0.00% | 19.23倍 | 0.38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 |
| 京きもの | 6,700円 | -19.5% | - | 0.00% | - | 0.28倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| 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
