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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 347 | 347 | 343 | 347 | ±0 | ±0% | 1,400 |
2021/10/29 | 348 | 350 | 347 | 347 | -1 | -0.3% | 4,000 |
2021/10/28 | 345 | 348 | 345 | 348 | -1 | -0.3% | 2,100 |
2021/10/27 | 350 | 354 | 349 | 349 | -3 | -0.9% | 3,500 |
2021/10/26 | 360 | 360 | 351 | 352 | -8 | -2.2% | 10,700 |
2021/10/25 | 371 | 371 | 360 | 360 | -11 | -3% | 2,900 |
2021/10/22 | 371 | 371 | 371 | 371 | +1 | +0.3% | 1,900 |
2021/10/21 | 384 | 384 | 370 | 370 | -15 | -3.9% | 9,100 |
2021/10/20 | 367 | 385 | 367 | 385 | +20 | +5.5% | 10,100 |
2021/10/19 | 374 | 375 | 365 | 365 | -5 | -1.4% | 6,500 |
2021/10/18 | 367 | 370 | 365 | 370 | +3 | +0.8% | 5,300 |
2021/10/15 | 377 | 377 | 367 | 367 | -10 | -2.7% | 3,600 |
2021/10/14 | 375 | 377 | 365 | 377 | ±0 | ±0% | 2,600 |
2021/10/13 | 376 | 377 | 376 | 377 | -1 | -0.3% | 1,100 |
2021/10/12 | 375 | 378 | 372 | 378 | +8 | +2.2% | 2,400 |
2021/10/11 | 368 | 379 | 368 | 370 | +2 | +0.5% | 3,600 |
2021/10/08 | 366 | 374 | 365 | 368 | ±0 | ±0% | 2,200 |
2021/10/07 | 370 | 375 | 367 | 368 | -2 | -0.5% | 2,500 |
2021/10/06 | 387 | 390 | 366 | 370 | -25 | -6.3% | 13,300 |
2021/10/05 | 386 | 395 | 380 | 395 | +4 | +1% | 8,200 |
2021/10/04 | 390 | 409 | 390 | 391 | +3 | +0.8% | 14,000 |
2021/10/01 | 400 | 400 | 386 | 388 | -12 | -3% | 5,300 |
2021/09/30 | 379 | 404 | 371 | 400 | +20 | +5.3% | 8,000 |
2021/09/29 | 385 | 399 | 380 | 380 | -20 | -5% | 17,100 |
2021/09/28 | 397 | 407 | 390 | 400 | +3 | +0.8% | 21,700 |
2021/09/27 | 373 | 407 | 362 | 397 | +21 | +5.6% | 39,300 |
2021/09/24 | 347 | 384 | 347 | 376 | +30 | +8.7% | 29,100 |
2021/09/22 | 340 | 346 | 339 | 346 | -2 | -0.6% | 2,300 |
2021/09/21 | 338 | 348 | 337 | 348 | -5 | -1.4% | 2,800 |
2021/09/17 | 337 | 358 | 337 | 353 | +12 | +3.5% | 11,200 |
2021/09/16 | 352 | 352 | 337 | 341 | -9 | -2.6% | 5,500 |
2021/09/15 | 354 | 354 | 339 | 350 | -1 | -0.3% | 3,500 |
2021/09/14 | 350 | 353 | 348 | 351 | +4 | +1.2% | 3,500 |
2021/09/13 | 345 | 350 | 345 | 347 | +3 | +0.9% | 8,200 |
2021/09/10 | 346 | 350 | 340 | 344 | -4 | -1.1% | 5,100 |
2021/09/09 | 349 | 352 | 345 | 348 | -2 | -0.6% | 3,600 |
2021/09/08 | 346 | 352 | 344 | 350 | +8 | +2.3% | 4,500 |
2021/09/07 | 348 | 349 | 341 | 342 | -9 | -2.6% | 2,400 |
2021/09/06 | 346 | 356 | 346 | 351 | +6 | +1.7% | 10,300 |
2021/09/03 | 353 | 353 | 344 | 345 | -5 | -1.4% | 5,400 |
2021/09/02 | 336 | 354 | 335 | 350 | +7 | +2% | 10,400 |
2021/09/01 | 341 | 344 | 333 | 343 | +8 | +2.4% | 4,900 |
2021/08/31 | 335 | 335 | 331 | 335 | -3 | -0.9% | 2,500 |
2021/08/30 | 337 | 339 | 333 | 338 | +1 | +0.3% | 15,100 |
2021/08/27 | 337 | 337 | 332 | 337 | ±0 | ±0% | 9,000 |
2021/08/26 | 327 | 337 | 327 | 337 | +10 | +3.1% | 5,500 |
2021/08/25 | 325 | 332 | 325 | 327 | +2 | +0.6% | 5,900 |
2021/08/24 | 325 | 326 | 320 | 325 | -1 | -0.3% | 7,200 |
2021/08/23 | 330 | 335 | 325 | 326 | -4 | -1.2% | 17,700 |
2021/08/20 | 330 | 330 | 327 | 330 | ±0 | ±0% | 5,300 |
751~
800
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