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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,008 | 1,008 | 994 | 994 | -8 | -0.8% | 27,200 |
2019/12/04 | 994 | 1,009 | 991 | 1,002 | -10 | -1% | 30,500 |
2019/12/03 | 1,005 | 1,012 | 987 | 1,012 | ±0 | ±0% | 52,200 |
2019/12/02 | 995 | 1,021 | 973 | 1,012 | -20 | -1.9% | 181,100 |
2019/11/29 | 1,032 | 1,060 | 1,000 | 1,032 | -43 | -4% | 268,200 |
2019/11/28 | 995 | 1,140 | 995 | 1,075 | -220 | -17% | 574,100 |
2019/11/27 | 1,342 | 1,355 | 1,283 | 1,295 | -107 | -7.6% | 117,800 |
2019/11/26 | 1,397 | 1,445 | 1,375 | 1,402 | -1 | -0.1% | 61,600 |
2019/11/25 | 1,398 | 1,403 | 1,372 | 1,403 | +3 | +0.2% | 35,700 |
2019/11/22 | 1,333 | 1,410 | 1,331 | 1,400 | +83 | +6.3% | 86,600 |
2019/11/21 | 1,300 | 1,328 | 1,275 | 1,317 | +6 | +0.5% | 23,800 |
2019/11/20 | 1,350 | 1,350 | 1,303 | 1,311 | -45 | -3.3% | 26,000 |
2019/11/19 | 1,330 | 1,375 | 1,330 | 1,356 | +27 | +2% | 23,500 |
2019/11/18 | 1,315 | 1,340 | 1,275 | 1,329 | +14 | +1.1% | 17,300 |
2019/11/15 | 1,285 | 1,320 | 1,250 | 1,315 | +43 | +3.4% | 54,200 |
2019/11/14 | 1,350 | 1,418 | 1,261 | 1,272 | -63 | -4.7% | 74,800 |
2019/11/13 | 1,291 | 1,383 | 1,289 | 1,335 | +74 | +5.9% | 59,000 |
2019/11/12 | 1,254 | 1,305 | 1,238 | 1,261 | +3 | +0.2% | 26,200 |
2019/11/11 | 1,234 | 1,292 | 1,220 | 1,258 | +20 | +1.6% | 18,900 |
2019/11/08 | 1,308 | 1,308 | 1,230 | 1,238 | -70 | -5.4% | 45,300 |
2019/11/07 | 1,370 | 1,394 | 1,307 | 1,308 | -64 | -4.7% | 33,200 |
2019/11/06 | 1,380 | 1,429 | 1,361 | 1,372 | -8 | -0.6% | 25,400 |
2019/11/05 | 1,375 | 1,406 | 1,373 | 1,380 | -31 | -2.2% | 34,400 |
2019/11/01 | 1,430 | 1,510 | 1,360 | 1,411 | +11 | +0.8% | 154,500 |
2019/10/31 | 1,438 | 1,570 | 1,388 | 1,400 | -14 | -1% | 158,900 |
2019/10/30 | 1,389 | 1,414 | 1,350 | 1,414 | +11 | +0.8% | 30,300 |
2019/10/29 | 1,423 | 1,435 | 1,381 | 1,403 | -25 | -1.8% | 44,700 |
2019/10/28 | 1,338 | 1,445 | 1,338 | 1,428 | +92 | +6.9% | 78,200 |
2019/10/25 | 1,317 | 1,367 | 1,307 | 1,336 | +22 | +1.7% | 25,400 |
2019/10/24 | 1,360 | 1,365 | 1,302 | 1,314 | -42 | -3.1% | 28,000 |
2019/10/23 | 1,290 | 1,390 | 1,281 | 1,356 | +37 | +2.8% | 47,200 |
2019/10/21 | 1,375 | 1,399 | 1,308 | 1,319 | -96 | -6.8% | 84,400 |
2019/10/18 | 1,380 | 1,438 | 1,346 | 1,415 | +109 | +8.3% | 221,500 |
2019/10/17 | 1,320 | 1,372 | 1,273 | 1,306 | +40 | +3.2% | 123,200 |
2019/10/16 | 1,251 | 1,275 | 1,234 | 1,266 | +15 | +1.2% | 28,100 |
2019/10/15 | 1,253 | 1,276 | 1,202 | 1,251 | +19 | +1.5% | 58,300 |
2019/10/11 | 1,187 | 1,300 | 1,178 | 1,232 | +80 | +6.9% | 148,600 |
2019/10/10 | 1,350 | 1,376 | 1,151 | 1,152 | -136 | -10.6% | 278,900 |
2019/10/09 | 1,380 | 1,506 | 1,285 | 1,288 | +82 | +6.8% | 1,104,300 |
2019/10/08 | 1,163 | 1,215 | 1,163 | 1,206 | +42 | +3.6% | 29,200 |
2019/10/07 | 1,130 | 1,184 | 1,124 | 1,164 | +31 | +2.7% | 13,900 |
2019/10/04 | 1,138 | 1,146 | 1,122 | 1,133 | -7 | -0.6% | 8,000 |
2019/10/03 | 1,126 | 1,176 | 1,102 | 1,140 | +19 | +1.7% | 19,300 |
2019/10/02 | 1,086 | 1,151 | 1,081 | 1,121 | +30 | +2.7% | 10,300 |
2019/10/01 | 1,110 | 1,116 | 1,086 | 1,091 | -18 | -1.6% | 6,500 |
2019/09/30 | 1,139 | 1,139 | 1,090 | 1,109 | -9 | -0.8% | 11,400 |
2019/09/27 | 1,124 | 1,128 | 1,110 | 1,118 | -6 | -0.5% | 6,500 |
2019/09/26 | 1,131 | 1,148 | 1,117 | 1,124 | ±0 | ±0% | 8,900 |
2019/09/25 | 1,128 | 1,140 | 1,117 | 1,124 | -34 | -2.9% | 15,600 |
2019/09/24 | 1,153 | 1,185 | 1,138 | 1,158 | +5 | +0.4% | 18,500 |
1201~
1250
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