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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 411 | 428 | 405 | 406 | -1 | -0.2% | 24,700 |
2021/06/04 | 421 | 440 | 402 | 407 | -5 | -1.2% | 89,000 |
2021/06/03 | 409 | 430 | 406 | 412 | +8 | +2% | 61,200 |
2021/06/02 | 395 | 411 | 393 | 404 | +13 | +3.3% | 15,600 |
2021/06/01 | 386 | 435 | 386 | 391 | +8 | +2.1% | 58,500 |
2021/05/31 | 389 | 390 | 383 | 383 | +5 | +1.3% | 7,300 |
2021/05/28 | 384 | 384 | 377 | 378 | -3 | -0.8% | 9,000 |
2021/05/27 | 396 | 396 | 378 | 381 | -12 | -3.1% | 9,400 |
2021/05/26 | 393 | 396 | 381 | 393 | -12 | -3% | 47,300 |
2021/05/25 | 405 | 415 | 395 | 405 | -25 | -5.8% | 75,200 |
2021/05/24 | 392 | 450 | 392 | 430 | +46 | +12% | 248,700 |
2021/05/21 | 383 | 386 | 374 | 384 | +8 | +2.1% | 9,500 |
2021/05/20 | 368 | 376 | 366 | 376 | +12 | +3.3% | 8,000 |
2021/05/19 | 360 | 364 | 355 | 364 | +9 | +2.5% | 6,200 |
2021/05/18 | 333 | 359 | 333 | 355 | +15 | +4.4% | 10,700 |
2021/05/17 | 363 | 363 | 337 | 340 | -18 | -5% | 9,700 |
2021/05/14 | 358 | 358 | 348 | 358 | +10 | +2.9% | 3,000 |
2021/05/13 | 360 | 368 | 342 | 348 | -10 | -2.8% | 19,100 |
2021/05/12 | 390 | 390 | 358 | 358 | -37 | -9.4% | 23,100 |
2021/05/11 | 391 | 399 | 390 | 395 | +3 | +0.8% | 1,700 |
2021/05/10 | 396 | 396 | 390 | 392 | -7 | -1.8% | 5,600 |
2021/05/07 | 399 | 401 | 395 | 399 | +4 | +1% | 6,400 |
2021/05/06 | 405 | 405 | 394 | 395 | -4 | -1% | 4,100 |
2021/04/30 | 403 | 406 | 398 | 399 | -3 | -0.7% | 4,400 |
2021/04/28 | 403 | 406 | 395 | 402 | -4 | -1% | 4,900 |
2021/04/27 | 398 | 408 | 398 | 406 | +8 | +2% | 6,000 |
2021/04/26 | 403 | 403 | 390 | 398 | +8 | +2.1% | 3,600 |
2021/04/23 | 394 | 395 | 390 | 390 | -1 | -0.3% | 2,300 |
2021/04/22 | 392 | 397 | 391 | 391 | ±0 | ±0% | 3,200 |
2021/04/21 | 396 | 403 | 391 | 391 | -9 | -2.3% | 6,200 |
2021/04/20 | 409 | 409 | 399 | 400 | -9 | -2.2% | 9,300 |
2021/04/19 | 407 | 410 | 406 | 409 | +3 | +0.7% | 4,300 |
2021/04/16 | 404 | 410 | 402 | 406 | -4 | -1% | 3,200 |
2021/04/15 | 415 | 415 | 404 | 410 | +5 | +1.2% | 6,900 |
2021/04/14 | 403 | 405 | 402 | 405 | +1 | +0.2% | 3,300 |
2021/04/13 | 407 | 407 | 402 | 404 | -3 | -0.7% | 5,700 |
2021/04/12 | 406 | 411 | 406 | 407 | +1 | +0.2% | 2,900 |
2021/04/09 | 405 | 408 | 405 | 406 | -3 | -0.7% | 6,200 |
2021/04/08 | 413 | 417 | 406 | 409 | -4 | -1% | 10,500 |
2021/04/07 | 410 | 413 | 404 | 413 | +6 | +1.5% | 7,900 |
2021/04/06 | 410 | 410 | 406 | 407 | -4 | -1% | 3,500 |
2021/04/05 | 401 | 416 | 398 | 411 | +10 | +2.5% | 11,400 |
2021/04/02 | 397 | 408 | 396 | 401 | +1 | +0.3% | 19,800 |
2021/04/01 | 400 | 404 | 397 | 400 | -5 | -1.2% | 15,700 |
2021/03/31 | 404 | 406 | 402 | 405 | -2 | -0.5% | 4,800 |
2021/03/30 | 406 | 408 | 400 | 407 | +7 | +1.8% | 20,800 |
2021/03/29 | 410 | 410 | 396 | 400 | -3 | -0.7% | 14,400 |
2021/03/26 | 405 | 410 | 396 | 403 | +2 | +0.5% | 23,800 |
2021/03/25 | 392 | 410 | 392 | 401 | +6 | +1.5% | 19,600 |
2021/03/24 | 408 | 410 | 385 | 395 | -19 | -4.6% | 57,500 |
851~
900
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