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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 485 | 509 | 485 | 497 | +12 | +2.5% | 3,800 |
2020/10/02 | 516 | 516 | 485 | 485 | - | - | 9,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 497 | 543 | 492 | 510 | +16 | +3.2% | 13,200 |
2020/09/29 | 496 | 496 | 485 | 494 | +6 | +1.2% | 3,200 |
2020/09/28 | 495 | 499 | 488 | 488 | ±0 | ±0% | 1,700 |
2020/09/25 | 491 | 497 | 488 | 488 | +5 | +1% | 2,900 |
2020/09/24 | 513 | 514 | 483 | 483 | -32 | -6.2% | 19,600 |
2020/09/23 | 528 | 528 | 515 | 515 | -14 | -2.6% | 5,200 |
2020/09/18 | 518 | 529 | 516 | 529 | +11 | +2.1% | 4,100 |
2020/09/17 | 534 | 534 | 518 | 518 | -15 | -2.8% | 10,100 |
2020/09/16 | 544 | 544 | 525 | 533 | -1 | -0.2% | 7,700 |
2020/09/15 | 523 | 550 | 515 | 534 | +12 | +2.3% | 34,900 |
2020/09/14 | 521 | 527 | 511 | 522 | +11 | +2.2% | 4,400 |
2020/09/11 | 506 | 515 | 506 | 511 | -1 | -0.2% | 2,200 |
2020/09/10 | 525 | 525 | 511 | 512 | -14 | -2.7% | 8,000 |
2020/09/09 | 519 | 540 | 510 | 526 | +7 | +1.3% | 12,800 |
2020/09/08 | 501 | 551 | 497 | 519 | +16 | +3.2% | 36,900 |
2020/09/07 | 500 | 520 | 492 | 503 | +3 | +0.6% | 14,100 |
2020/09/04 | 490 | 500 | 490 | 500 | ±0 | ±0% | 2,400 |
2020/09/03 | 499 | 500 | 499 | 500 | -2 | -0.4% | 3,300 |
2020/09/02 | 520 | 520 | 501 | 502 | -16 | -3.1% | 10,100 |
2020/09/01 | 500 | 529 | 494 | 518 | +18 | +3.6% | 12,700 |
2020/08/31 | 491 | 500 | 485 | 500 | +11 | +2.2% | 6,300 |
2020/08/28 | 524 | 524 | 489 | 489 | -11 | -2.2% | 19,900 |
2020/08/27 | 525 | 534 | 500 | 500 | -32 | -6% | 33,800 |
2020/08/26 | 481 | 559 | 481 | 532 | +51 | +10.6% | 135,000 |
2020/08/25 | 482 | 489 | 472 | 481 | +7 | +1.5% | 4,900 |
2020/08/24 | 473 | 489 | 473 | 474 | +4 | +0.9% | 7,600 |
2020/08/21 | 463 | 470 | 463 | 470 | -1 | -0.2% | 300 |
2020/08/20 | 465 | 477 | 465 | 471 | +6 | +1.3% | 2,100 |
2020/08/19 | 462 | 470 | 462 | 465 | -2 | -0.4% | 2,400 |
2020/08/18 | 475 | 475 | 466 | 467 | -8 | -1.7% | 900 |
2020/08/17 | 478 | 478 | 460 | 475 | +5 | +1.1% | 3,300 |
2020/08/14 | 477 | 484 | 468 | 470 | -15 | -3.1% | 5,400 |
2020/08/13 | 485 | 485 | 468 | 485 | +6 | +1.3% | 3,300 |
2020/08/12 | 458 | 489 | 455 | 479 | +12 | +2.6% | 7,100 |
2020/08/11 | 460 | 485 | 460 | 467 | +15 | +3.3% | 8,500 |
2020/08/07 | 450 | 462 | 450 | 452 | +2 | +0.4% | 800 |
2020/08/06 | 450 | 461 | 450 | 450 | -8 | -1.7% | 3,200 |
2020/08/05 | 457 | 458 | 452 | 458 | +9 | +2% | 900 |
2020/08/04 | 460 | 460 | 442 | 449 | -4 | -0.9% | 3,200 |
2020/08/03 | 449 | 455 | 446 | 453 | +4 | +0.9% | 1,700 |
2020/07/31 | 469 | 469 | 449 | 449 | -44 | -8.9% | 10,300 |
2020/07/30 | 509 | 510 | 461 | 493 | -9 | -1.8% | 52,600 |
2020/07/29 | 417 | 502 | 416 | 502 | +80 | +19% | 75,200 |
2020/07/28 | 442 | 446 | 422 | 422 | -19 | -4.3% | 18,200 |
2020/07/27 | 461 | 461 | 432 | 441 | -24 | -5.2% | 17,700 |
2020/07/22 | 476 | 476 | 465 | 465 | -3 | -0.6% | 5,100 |
2020/07/21 | 469 | 477 | 468 | 468 | ±0 | ±0% | 2,900 |
1001~
1050
件表示中 / 3572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 | 35.23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 |
夢 隊 | 9,500円 | -37.3% | -66.5% | 0.00% | 19.23倍 | 0.39倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
京きもの | 6,800円 | -19.5% | - | 0.00% | - | 0.29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 |
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