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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,159 | 1,173 | 1,131 | 1,153 | +39 | +3.5% | 20,600 |
2019/09/19 | 1,185 | 1,208 | 1,114 | 1,114 | -71 | -6% | 38,900 |
2019/09/18 | 1,150 | 1,214 | 1,140 | 1,185 | +37 | +3.2% | 53,000 |
2019/09/17 | 1,146 | 1,186 | 1,130 | 1,148 | +18 | +1.6% | 33,700 |
2019/09/13 | 1,096 | 1,150 | 1,087 | 1,130 | +10 | +0.9% | 30,700 |
2019/09/12 | 1,069 | 1,268 | 1,069 | 1,120 | +70 | +6.7% | 213,100 |
2019/09/11 | 1,054 | 1,054 | 1,035 | 1,050 | ±0 | ±0% | 4,700 |
2019/09/10 | 1,049 | 1,050 | 1,030 | 1,050 | +3 | +0.3% | 3,600 |
2019/09/09 | 1,070 | 1,078 | 1,044 | 1,047 | -1 | -0.1% | 11,900 |
2019/09/06 | 1,029 | 1,067 | 1,024 | 1,048 | +18 | +1.7% | 26,000 |
2019/09/05 | 1,016 | 1,035 | 1,013 | 1,030 | +2 | +0.2% | 14,100 |
2019/09/04 | 1,030 | 1,038 | 1,018 | 1,028 | -1 | -0.1% | 7,400 |
2019/09/03 | 1,030 | 1,036 | 1,020 | 1,029 | -6 | -0.6% | 7,600 |
2019/09/02 | 1,022 | 1,035 | 996 | 1,035 | +17 | +1.7% | 17,800 |
2019/08/30 | 1,009 | 1,021 | 1,004 | 1,018 | +7 | +0.7% | 18,600 |
2019/08/29 | 1,011 | 1,035 | 993 | 1,011 | +1 | +0.1% | 22,600 |
2019/08/28 | 1,023 | 1,029 | 1,006 | 1,010 | -62 | -5.8% | 56,900 |
2019/08/27 | 1,155 | 1,155 | 1,072 | 1,072 | -33 | -3% | 18,500 |
2019/08/26 | 1,063 | 1,119 | 1,061 | 1,105 | -18 | -1.6% | 11,400 |
2019/08/23 | 1,150 | 1,150 | 1,120 | 1,123 | -31 | -2.7% | 7,700 |
2019/08/22 | 1,145 | 1,183 | 1,141 | 1,154 | +4 | +0.3% | 12,400 |
2019/08/21 | 1,183 | 1,183 | 1,141 | 1,150 | -25 | -2.1% | 6,300 |
2019/08/20 | 1,137 | 1,177 | 1,132 | 1,175 | +47 | +4.2% | 16,200 |
2019/08/19 | 1,105 | 1,140 | 1,105 | 1,128 | +32 | +2.9% | 12,100 |
2019/08/16 | 1,073 | 1,120 | 1,073 | 1,096 | +33 | +3.1% | 13,900 |
2019/08/15 | 1,050 | 1,075 | 1,050 | 1,063 | -41 | -3.7% | 20,800 |
2019/08/14 | 1,109 | 1,130 | 1,086 | 1,104 | +19 | +1.8% | 11,700 |
2019/08/13 | 1,154 | 1,161 | 1,062 | 1,085 | -55 | -4.8% | 25,800 |
2019/08/09 | 1,066 | 1,199 | 1,060 | 1,140 | +71 | +6.6% | 36,400 |
2019/08/08 | 1,068 | 1,086 | 1,048 | 1,069 | -11 | -1% | 7,400 |
2019/08/07 | 1,065 | 1,099 | 1,060 | 1,080 | -15 | -1.4% | 6,500 |
2019/08/06 | 1,053 | 1,099 | 960 | 1,095 | -10 | -0.9% | 27,600 |
2019/08/05 | 1,121 | 1,148 | 1,090 | 1,105 | -35 | -3.1% | 12,100 |
2019/08/02 | 1,118 | 1,146 | 1,084 | 1,140 | -8 | -0.7% | 21,600 |
2019/08/01 | 1,156 | 1,160 | 1,131 | 1,148 | -24 | -2% | 14,900 |
2019/07/31 | 1,180 | 1,199 | 1,161 | 1,172 | -21 | -1.8% | 13,000 |
1251~
1300
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