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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 853 | 853 | 839 | 845 | +3 | +0.4% | 27,200 |
2019/12/24 | 852 | 875 | 838 | 842 | -25 | -2.9% | 45,000 |
2019/12/23 | 901 | 901 | 867 | 867 | -24 | -2.7% | 30,500 |
2019/12/20 | 905 | 907 | 889 | 891 | -14 | -1.5% | 30,400 |
2019/12/19 | 927 | 933 | 888 | 905 | -30 | -3.2% | 60,100 |
2019/12/18 | 957 | 967 | 932 | 935 | -24 | -2.5% | 30,200 |
2019/12/17 | 962 | 967 | 956 | 959 | +1 | +0.1% | 16,500 |
2019/12/16 | 983 | 983 | 955 | 958 | -26 | -2.6% | 23,500 |
2019/12/13 | 991 | 991 | 979 | 984 | +2 | +0.2% | 17,300 |
2019/12/12 | 1,000 | 1,000 | 976 | 982 | -21 | -2.1% | 34,900 |
2019/12/11 | 1,008 | 1,008 | 995 | 1,003 | -5 | -0.5% | 23,600 |
2019/12/10 | 1,010 | 1,012 | 999 | 1,008 | +9 | +0.9% | 17,600 |
2019/12/09 | 1,006 | 1,014 | 999 | 999 | -7 | -0.7% | 25,600 |
2019/12/06 | 1,000 | 1,012 | 995 | 1,006 | +12 | +1.2% | 27,700 |
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 |
1201~
1250
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