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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 469 | 483 | 455 | 472 | +9 | +1.9% | 6,700 |
2020/05/08 | 458 | 463 | 457 | 463 | +12 | +2.7% | 5,600 |
2020/05/07 | 459 | 459 | 446 | 451 | +7 | +1.6% | 2,100 |
2020/05/01 | 474 | 474 | 444 | 444 | -6 | -1.3% | 5,100 |
2020/04/30 | 467 | 470 | 444 | 450 | -18 | -3.8% | 9,000 |
2020/04/28 | 441 | 468 | 440 | 468 | +29 | +6.6% | 4,700 |
2020/04/27 | 449 | 449 | 439 | 439 | -10 | -2.2% | 2,000 |
2020/04/24 | 439 | 449 | 432 | 449 | +17 | +3.9% | 6,600 |
2020/04/23 | 439 | 439 | 431 | 432 | -7 | -1.6% | 1,100 |
2020/04/22 | 453 | 456 | 422 | 439 | -14 | -3.1% | 7,700 |
2020/04/21 | 472 | 472 | 450 | 453 | -21 | -4.4% | 5,700 |
2020/04/20 | 492 | 492 | 470 | 474 | -21 | -4.2% | 7,300 |
2020/04/17 | 497 | 505 | 483 | 495 | +19 | +4% | 9,600 |
2020/04/16 | 490 | 496 | 471 | 476 | -14 | -2.9% | 8,400 |
2020/04/15 | 483 | 495 | 466 | 490 | +7 | +1.4% | 13,100 |
2020/04/14 | 483 | 495 | 463 | 483 | -43 | -8.2% | 69,500 |
2020/04/13 | 510 | 526 | 510 | 526 | +80 | +17.9% | 35,300 |
2020/04/10 | 382 | 446 | 382 | 446 | +80 | +21.9% | 41,100 |
2020/04/09 | 359 | 375 | 357 | 366 | -1 | -0.3% | 2,200 |
2020/04/08 | 374 | 376 | 364 | 367 | +1 | +0.3% | 3,200 |
2020/04/07 | 376 | 376 | 366 | 366 | +6 | +1.7% | 1,900 |
2020/04/06 | 360 | 361 | 360 | 360 | ±0 | ±0% | 1,100 |
2020/04/03 | 383 | 399 | 355 | 360 | -35 | -8.9% | 6,700 |
2020/04/02 | 400 | 410 | 393 | 395 | -6 | -1.5% | 5,300 |
2020/04/01 | 397 | 419 | 383 | 401 | +12 | +3.1% | 5,300 |
2020/03/31 | 401 | 405 | 377 | 389 | +12 | +3.2% | 6,900 |
2020/03/30 | 363 | 377 | 359 | 377 | -18 | -4.6% | 1,500 |
2020/03/27 | 358 | 411 | 345 | 395 | +29 | +7.9% | 7,900 |
2020/03/26 | 379 | 383 | 360 | 366 | -13 | -3.4% | 3,900 |
2020/03/25 | 378 | 400 | 373 | 379 | +22 | +6.2% | 18,700 |
2020/03/24 | 328 | 360 | 328 | 357 | +35 | +10.9% | 15,700 |
2020/03/23 | 312 | 322 | 307 | 322 | -4 | -1.2% | 2,400 |
2020/03/19 | 341 | 341 | 318 | 326 | +1 | +0.3% | 5,500 |
2020/03/18 | 338 | 350 | 323 | 325 | -13 | -3.8% | 14,300 |
2020/03/17 | 301 | 338 | 300 | 338 | +24 | +7.6% | 13,700 |
2020/03/16 | 321 | 321 | 300 | 314 | -16 | -4.8% | 14,500 |
2020/03/13 | 325 | 330 | 303 | 330 | -43 | -11.5% | 21,200 |
2020/03/12 | 388 | 391 | 349 | 373 | -23 | -5.8% | 17,000 |
2020/03/11 | 420 | 428 | 381 | 396 | -12 | -2.9% | 11,600 |
2020/03/10 | 366 | 412 | 366 | 408 | -13 | -3.1% | 37,600 |
2020/03/09 | 450 | 450 | 412 | 421 | -55 | -11.6% | 20,500 |
2020/03/06 | 474 | 480 | 468 | 476 | -19 | -3.8% | 9,900 |
2020/03/05 | 495 | 505 | 493 | 495 | -8 | -1.6% | 13,400 |
2020/03/04 | 474 | 503 | 474 | 503 | +5 | +1% | 4,800 |
2020/03/03 | 501 | 512 | 478 | 498 | +5 | +1% | 16,700 |
2020/03/02 | 456 | 530 | 456 | 493 | +42 | +9.3% | 39,000 |
2020/02/28 | 482 | 484 | 449 | 451 | -70 | -13.4% | 36,900 |
2020/02/27 | 564 | 573 | 517 | 521 | -51 | -8.9% | 16,300 |
2020/02/26 | 584 | 590 | 572 | 572 | -27 | -4.5% | 18,100 |
2020/02/25 | 620 | 621 | 599 | 599 | -35 | -5.5% | 29,000 |
1101~
1150
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