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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 322 | 326 | 319 | 319 | -5 | -1.5% | 8,700 |
2021/01/06 | 332 | 333 | 320 | 324 | -8 | -2.4% | 16,700 |
2021/01/05 | 346 | 346 | 331 | 332 | -7 | -2.1% | 7,800 |
2021/01/04 | 349 | 349 | 334 | 339 | -9 | -2.6% | 7,500 |
2020/12/30 | 331 | 348 | 322 | 348 | +21 | +6.4% | 37,900 |
2020/12/29 | 316 | 334 | 316 | 327 | +12 | +3.8% | 13,100 |
2020/12/28 | 330 | 330 | 315 | 315 | -9 | -2.8% | 17,700 |
2020/12/25 | 325 | 330 | 324 | 324 | -1 | -0.3% | 14,200 |
2020/12/24 | 341 | 341 | 325 | 325 | -8 | -2.4% | 27,800 |
2020/12/23 | 344 | 344 | 333 | 333 | -5 | -1.5% | 17,400 |
2020/12/22 | 352 | 353 | 338 | 338 | -18 | -5.1% | 11,600 |
2020/12/21 | 363 | 363 | 355 | 356 | -8 | -2.2% | 5,000 |
2020/12/18 | 361 | 368 | 361 | 364 | -5 | -1.4% | 19,500 |
2020/12/17 | 381 | 382 | 369 | 369 | -12 | -3.1% | 5,900 |
2020/12/16 | 386 | 386 | 381 | 381 | -5 | -1.3% | 6,000 |
2020/12/15 | 393 | 394 | 386 | 386 | -4 | -1% | 4,700 |
2020/12/14 | 393 | 393 | 388 | 390 | -3 | -0.8% | 14,000 |
2020/12/11 | 396 | 396 | 385 | 393 | -6 | -1.5% | 7,400 |
2020/12/10 | 395 | 401 | 395 | 399 | +3 | +0.8% | 1,200 |
2020/12/09 | 400 | 401 | 396 | 396 | -7 | -1.7% | 1,700 |
2020/12/08 | 401 | 403 | 398 | 403 | +2 | +0.5% | 1,700 |
2020/12/07 | 403 | 404 | 400 | 401 | -2 | -0.5% | 1,600 |
2020/12/04 | 404 | 406 | 403 | 403 | -2 | -0.5% | 1,600 |
2020/12/03 | 413 | 413 | 404 | 405 | -8 | -1.9% | 3,800 |
2020/12/02 | 404 | 413 | 403 | 413 | +4 | +1% | 11,500 |
2020/12/01 | 405 | 414 | 403 | 409 | +6 | +1.5% | 11,400 |
2020/11/30 | 415 | 417 | 394 | 403 | -28 | -6.5% | 23,000 |
2020/11/27 | 428 | 434 | 428 | 431 | +4 | +0.9% | 3,300 |
2020/11/26 | 432 | 434 | 427 | 427 | ±0 | ±0% | 8,000 |
2020/11/25 | 430 | 430 | 426 | 427 | +1 | +0.2% | 2,800 |
2020/11/24 | 425 | 431 | 422 | 426 | +8 | +1.9% | 1,900 |
2020/11/20 | 419 | 422 | 416 | 418 | -1 | -0.2% | 2,100 |
2020/11/19 | 418 | 423 | 418 | 419 | -5 | -1.2% | 1,900 |
2020/11/18 | 432 | 432 | 417 | 424 | -1 | -0.2% | 3,600 |
2020/11/17 | 423 | 432 | 418 | 425 | +2 | +0.5% | 9,900 |
2020/11/16 | 426 | 426 | 423 | 423 | -3 | -0.7% | 8,100 |
2020/11/13 | 438 | 438 | 425 | 426 | -5 | -1.2% | 2,600 |
2020/11/12 | 431 | 439 | 431 | 431 | ±0 | ±0% | 4,100 |
2020/11/11 | 435 | 435 | 427 | 431 | +1 | +0.2% | 6,600 |
2020/11/10 | 436 | 436 | 426 | 430 | +2 | +0.5% | 14,500 |
2020/11/09 | 426 | 429 | 425 | 428 | -4 | -0.9% | 4,500 |
2020/11/06 | 447 | 447 | 432 | 432 | +1 | +0.2% | 900 |
2020/11/05 | 432 | 436 | 431 | 431 | -1 | -0.2% | 1,300 |
2020/11/04 | 428 | 438 | 428 | 432 | +7 | +1.6% | 700 |
2020/11/02 | 430 | 439 | 424 | 425 | -7 | -1.6% | 3,100 |
2020/10/30 | 432 | 440 | 427 | 432 | -7 | -1.6% | 7,800 |
2020/10/29 | 443 | 446 | 438 | 439 | -1 | -0.2% | 2,900 |
2020/10/28 | 445 | 445 | 440 | 440 | -7 | -1.6% | 1,700 |
2020/10/27 | 448 | 461 | 446 | 447 | -3 | -0.7% | 3,100 |
2020/10/26 | 440 | 450 | 437 | 450 | +10 | +2.3% | 1,900 |
951~
1000
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