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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 327 | 334 | 327 | 330 | ±0 | ±0% | 7,000 |
2021/08/18 | 328 | 332 | 327 | 330 | ±0 | ±0% | 4,600 |
2021/08/17 | 336 | 340 | 324 | 330 | -11 | -3.2% | 9,100 |
2021/08/16 | 338 | 346 | 329 | 341 | -18 | -5% | 12,700 |
2021/08/13 | 349 | 360 | 349 | 359 | +18 | +5.3% | 12,600 |
2021/08/12 | 339 | 350 | 339 | 341 | +5 | +1.5% | 11,600 |
2021/08/11 | 336 | 338 | 335 | 336 | +3 | +0.9% | 7,300 |
2021/08/10 | 333 | 336 | 328 | 333 | ±0 | ±0% | 3,300 |
2021/08/06 | 333 | 336 | 328 | 333 | -8 | -2.3% | 22,300 |
2021/08/05 | 345 | 348 | 341 | 341 | -4 | -1.2% | 4,200 |
2021/08/04 | 348 | 352 | 345 | 345 | +1 | +0.3% | 3,500 |
2021/08/03 | 349 | 350 | 343 | 344 | -5 | -1.4% | 4,800 |
2021/08/02 | 352 | 352 | 345 | 349 | -3 | -0.9% | 2,900 |
2021/07/30 | 348 | 355 | 348 | 352 | +4 | +1.1% | 3,000 |
2021/07/29 | 351 | 353 | 346 | 348 | -2 | -0.6% | 4,100 |
2021/07/28 | 350 | 356 | 350 | 350 | -5 | -1.4% | 3,900 |
2021/07/27 | 349 | 356 | 349 | 355 | +4 | +1.1% | 2,600 |
2021/07/26 | 354 | 360 | 351 | 351 | +1 | +0.3% | 3,600 |
2021/07/21 | 352 | 359 | 346 | 350 | +6 | +1.7% | 7,700 |
2021/07/20 | 356 | 359 | 344 | 344 | -13 | -3.6% | 6,500 |
2021/07/19 | 363 | 369 | 357 | 357 | -6 | -1.7% | 12,700 |
2021/07/16 | 367 | 369 | 363 | 363 | -3 | -0.8% | 3,300 |
2021/07/15 | 373 | 373 | 366 | 366 | -7 | -1.9% | 1,100 |
2021/07/14 | 377 | 377 | 366 | 373 | +2 | +0.5% | 3,200 |
2021/07/13 | 377 | 377 | 360 | 371 | -3 | -0.8% | 22,200 |
2021/07/12 | 377 | 379 | 374 | 374 | +4 | +1.1% | 2,600 |
2021/07/09 | 370 | 377 | 367 | 370 | -8 | -2.1% | 4,700 |
2021/07/08 | 383 | 384 | 371 | 378 | -4 | -1% | 5,400 |
2021/07/07 | 386 | 388 | 382 | 382 | ±0 | ±0% | 3,600 |
2021/07/06 | 382 | 388 | 381 | 382 | -8 | -2.1% | 3,300 |
2021/07/05 | 390 | 391 | 380 | 390 | +5 | +1.3% | 14,000 |
2021/07/02 | 375 | 385 | 375 | 385 | +10 | +2.7% | 8,700 |
2021/07/01 | 377 | 377 | 374 | 375 | -4 | -1.1% | 3,100 |
2021/06/30 | 376 | 381 | 372 | 379 | +16 | +4.4% | 9,400 |
2021/06/29 | 387 | 387 | 363 | 363 | -20 | -5.2% | 12,000 |
2021/06/28 | 384 | 390 | 383 | 383 | -1 | -0.3% | 8,700 |
2021/06/25 | 393 | 393 | 383 | 384 | -1 | -0.3% | 8,100 |
2021/06/24 | 389 | 389 | 380 | 385 | -4 | -1% | 6,600 |
2021/06/23 | 396 | 397 | 385 | 389 | -5 | -1.3% | 3,500 |
2021/06/22 | 391 | 399 | 391 | 394 | +8 | +2.1% | 2,000 |
2021/06/21 | 385 | 400 | 385 | 386 | -11 | -2.8% | 23,800 |
2021/06/18 | 404 | 404 | 390 | 397 | -4 | -1% | 7,000 |
2021/06/17 | 400 | 401 | 394 | 401 | +7 | +1.8% | 8,800 |
2021/06/16 | 400 | 404 | 385 | 394 | -8 | -2% | 14,000 |
2021/06/15 | 405 | 405 | 400 | 402 | -3 | -0.7% | 5,900 |
2021/06/14 | 401 | 405 | 400 | 405 | +4 | +1% | 5,100 |
2021/06/11 | 406 | 406 | 400 | 401 | -5 | -1.2% | 12,000 |
2021/06/10 | 422 | 422 | 393 | 406 | -15 | -3.6% | 27,300 |
2021/06/09 | 409 | 433 | 409 | 421 | +9 | +2.2% | 73,600 |
2021/06/08 | 408 | 413 | 400 | 412 | +6 | +1.5% | 16,800 |
801~
850
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