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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 300 | 342 | 289 | 314 | +3 | +1% | 2,021,500 |
| 2022/08/25 | 359 | 378 | 300 | 311 | +8 | +2.6% | 4,562,300 |
| 2022/08/24 | 223 | 303 | 220 | 303 | +80 | +35.9% | 945,900 |
| 2022/08/23 | 221 | 223 | 220 | 223 | -5 | -2.2% | 8,800 |
| 2022/08/22 | 221 | 228 | 219 | 228 | +9 | +4.1% | 4,100 |
| 2022/08/19 | 217 | 219 | 217 | 219 | +1 | +0.5% | 4,400 |
| 2022/08/18 | 218 | 220 | 216 | 218 | -1 | -0.5% | 3,300 |
| 2022/08/17 | 218 | 220 | 218 | 219 | -1 | -0.5% | 1,300 |
| 2022/08/16 | 215 | 220 | 215 | 220 | +5 | +2.3% | 5,500 |
| 2022/08/15 | 216 | 216 | 214 | 215 | -1 | -0.5% | 3,700 |
| 2022/08/12 | 217 | 217 | 211 | 216 | ±0 | ±0% | 12,500 |
| 2022/08/10 | 222 | 223 | 216 | 216 | -6 | -2.7% | 14,500 |
| 2022/08/09 | 222 | 223 | 222 | 222 | ±0 | ±0% | 2,100 |
| 2022/08/08 | 225 | 226 | 222 | 222 | ±0 | ±0% | 11,800 |
| 2022/08/05 | 223 | 223 | 222 | 222 | +1 | +0.5% | 800 |
| 2022/08/04 | 221 | 222 | 220 | 221 | +1 | +0.5% | 800 |
| 2022/08/03 | 221 | 222 | 220 | 220 | -1 | -0.5% | 8,600 |
| 2022/08/02 | 223 | 225 | 221 | 221 | -1 | -0.5% | 6,100 |
| 2022/08/01 | 221 | 222 | 220 | 222 | +1 | +0.5% | 9,100 |
| 2022/07/29 | 227 | 230 | 219 | 221 | -5 | -2.2% | 26,300 |
| 2022/07/28 | 230 | 230 | 225 | 226 | -4 | -1.7% | 6,900 |
| 2022/07/27 | 222 | 230 | 222 | 230 | +5 | +2.2% | 22,300 |
| 2022/07/26 | 220 | 225 | 217 | 225 | +6 | +2.7% | 24,400 |
| 2022/07/25 | 220 | 225 | 215 | 219 | -4 | -1.8% | 10,400 |
| 2022/07/22 | 214 | 228 | 214 | 223 | +8 | +3.7% | 22,700 |
| 2022/07/21 | 214 | 216 | 212 | 215 | -1 | -0.5% | 5,300 |
| 2022/07/20 | 214 | 216 | 210 | 216 | +2 | +0.9% | 13,200 |
| 2022/07/19 | 212 | 214 | 211 | 214 | +1 | +0.5% | 7,300 |
| 2022/07/15 | 213 | 213 | 207 | 213 | ±0 | ±0% | 14,400 |
| 2022/07/14 | 210 | 213 | 210 | 213 | +2 | +0.9% | 11,400 |
| 2022/07/13 | 210 | 212 | 209 | 211 | -1 | -0.5% | 3,900 |
| 2022/07/12 | 212 | 213 | 211 | 212 | ±0 | ±0% | 4,800 |
| 2022/07/11 | 210 | 213 | 208 | 212 | +3 | +1.4% | 4,800 |
| 2022/07/08 | 212 | 212 | 208 | 209 | ±0 | ±0% | 11,700 |
| 2022/07/07 | 209 | 214 | 209 | 209 | ±0 | ±0% | 26,800 |
| 2022/07/06 | 208 | 212 | 207 | 209 | +3 | +1.5% | 22,900 |
| 2022/07/05 | 210 | 210 | 206 | 206 | -3 | -1.4% | 12,000 |
| 2022/07/04 | 206 | 210 | 205 | 209 | +2 | +1% | 18,000 |
| 2022/07/01 | 207 | 210 | 206 | 207 | -3 | -1.4% | 3,600 |
| 2022/06/30 | 210 | 210 | 207 | 210 | +2 | +1% | 3,100 |
| 2022/06/29 | 206 | 209 | 205 | 208 | +2 | +1% | 6,600 |
| 2022/06/28 | 206 | 209 | 204 | 206 | +1 | +0.5% | 5,400 |
| 2022/06/27 | 208 | 214 | 204 | 205 | -2 | -1% | 31,800 |
| 2022/06/24 | 206 | 208 | 205 | 207 | -1 | -0.5% | 12,600 |
| 2022/06/23 | 206 | 209 | 206 | 208 | +3 | +1.5% | 2,400 |
| 2022/06/22 | 212 | 212 | 199 | 205 | -3 | -1.4% | 17,700 |
| 2022/06/21 | 205 | 211 | 205 | 208 | +2 | +1% | 9,400 |
| 2022/06/20 | 206 | 206 | 205 | 206 | ±0 | ±0% | 6,200 |
| 2022/06/17 | 208 | 208 | 205 | 206 | -3 | -1.4% | 16,100 |
| 2022/06/16 | 212 | 215 | 209 | 209 | -2 | -0.9% | 16,200 |
551～
600
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 |
| 京きもの | 7,400円 | -19.5% | - | 0.00% | - | 0.40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 |
| 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
