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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 468 | 474 | 467 | 468 | -6 | -1.3% | 1,600 |
2020/07/17 | 493 | 495 | 466 | 474 | -19 | -3.9% | 9,000 |
2020/07/16 | 499 | 506 | 488 | 493 | -15 | -3% | 6,800 |
2020/07/15 | 495 | 511 | 495 | 508 | +13 | +2.6% | 10,900 |
2020/07/14 | 492 | 512 | 488 | 495 | +7 | +1.4% | 7,100 |
2020/07/13 | 494 | 500 | 476 | 488 | ±0 | ±0% | 8,600 |
2020/07/10 | 490 | 498 | 480 | 488 | -8 | -1.6% | 4,600 |
2020/07/09 | 513 | 517 | 492 | 496 | -7 | -1.4% | 9,600 |
2020/07/08 | 488 | 503 | 488 | 503 | +8 | +1.6% | 7,300 |
2020/07/07 | 487 | 500 | 487 | 495 | -5 | -1% | 13,700 |
2020/07/06 | 470 | 500 | 466 | 500 | +38 | +8.2% | 9,300 |
2020/07/03 | 459 | 473 | 456 | 462 | -1 | -0.2% | 21,900 |
2020/07/02 | 504 | 504 | 460 | 463 | -31 | -6.3% | 25,500 |
2020/07/01 | 502 | 504 | 483 | 494 | +8 | +1.6% | 13,200 |
2020/06/30 | 491 | 499 | 473 | 486 | ±0 | ±0% | 20,500 |
2020/06/29 | 498 | 505 | 484 | 486 | -27 | -5.3% | 42,800 |
2020/06/26 | 548 | 554 | 512 | 513 | -35 | -6.4% | 38,800 |
2020/06/25 | 561 | 567 | 548 | 548 | -21 | -3.7% | 36,800 |
2020/06/24 | 587 | 589 | 558 | 569 | -25 | -4.2% | 52,400 |
2020/06/23 | 612 | 612 | 580 | 594 | -4 | -0.7% | 79,700 |
2020/06/22 | 605 | 619 | 595 | 598 | -24 | -3.9% | 73,300 |
2020/06/19 | 629 | 664 | 595 | 622 | -13 | -2% | 205,900 |
2020/06/18 | 685 | 715 | 625 | 635 | +20 | +3.3% | 422,500 |
2020/06/17 | 575 | 615 | 556 | 615 | +100 | +19.4% | 155,600 |
2020/06/16 | 505 | 515 | 505 | 515 | +13 | +2.6% | 2,700 |
2020/06/15 | 527 | 528 | 502 | 502 | -25 | -4.7% | 6,000 |
2020/06/12 | 518 | 539 | 498 | 527 | -21 | -3.8% | 13,700 |
2020/06/11 | 567 | 568 | 548 | 548 | -18 | -3.2% | 7,200 |
2020/06/10 | 562 | 568 | 560 | 566 | +1 | +0.2% | 6,100 |
2020/06/09 | 572 | 572 | 543 | 565 | +6 | +1.1% | 11,300 |
2020/06/08 | 531 | 560 | 526 | 559 | +28 | +5.3% | 17,100 |
2020/06/05 | 542 | 542 | 520 | 531 | -10 | -1.8% | 5,500 |
2020/06/04 | 535 | 567 | 529 | 541 | +6 | +1.1% | 17,500 |
2020/06/03 | 529 | 535 | 525 | 535 | +9 | +1.7% | 4,600 |
2020/06/02 | 523 | 533 | 523 | 526 | -2 | -0.4% | 3,200 |
2020/06/01 | 537 | 537 | 518 | 528 | -2 | -0.4% | 3,800 |
2020/05/29 | 510 | 530 | 508 | 530 | +10 | +1.9% | 2,000 |
2020/05/28 | 516 | 529 | 516 | 520 | -3 | -0.6% | 6,200 |
2020/05/27 | 515 | 540 | 501 | 523 | +8 | +1.6% | 10,400 |
2020/05/26 | 525 | 525 | 510 | 515 | -11 | -2.1% | 5,900 |
2020/05/25 | 525 | 527 | 502 | 526 | -12 | -2.2% | 13,900 |
2020/05/22 | 537 | 544 | 525 | 538 | +21 | +4.1% | 18,400 |
2020/05/21 | 528 | 528 | 515 | 517 | +8 | +1.6% | 2,700 |
2020/05/20 | 495 | 539 | 495 | 509 | +6 | +1.2% | 7,600 |
2020/05/19 | 513 | 514 | 488 | 503 | -10 | -1.9% | 5,200 |
2020/05/18 | 542 | 542 | 509 | 513 | -20 | -3.8% | 3,700 |
2020/05/15 | 539 | 550 | 530 | 533 | -6 | -1.1% | 14,600 |
2020/05/14 | 503 | 544 | 503 | 539 | +40 | +8% | 28,400 |
2020/05/13 | 483 | 499 | 473 | 499 | +24 | +5.1% | 6,900 |
2020/05/12 | 473 | 494 | 473 | 475 | +3 | +0.6% | 6,800 |
1051~
1100
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