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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,161 | 1,229 | 1,150 | 1,193 | +23 | +2% | 18,700 |
2019/07/29 | 1,194 | 1,194 | 1,163 | 1,170 | -18 | -1.5% | 8,300 |
2019/07/26 | 1,220 | 1,225 | 1,152 | 1,188 | -47 | -3.8% | 33,200 |
2019/07/25 | 1,255 | 1,267 | 1,222 | 1,235 | +10 | +0.8% | 33,300 |
2019/07/24 | 1,182 | 1,296 | 1,182 | 1,225 | +43 | +3.6% | 88,000 |
2019/07/23 | 1,196 | 1,199 | 1,166 | 1,182 | -4 | -0.3% | 19,600 |
2019/07/22 | 1,169 | 1,220 | 1,152 | 1,186 | +2 | +0.2% | 38,400 |
2019/07/19 | 1,135 | 1,202 | 1,108 | 1,184 | +82 | +7.4% | 65,100 |
2019/07/18 | 1,165 | 1,220 | 1,081 | 1,102 | -3 | -0.3% | 124,900 |
2019/07/17 | 1,085 | 1,133 | 1,082 | 1,105 | +17 | +1.6% | 36,000 |
2019/07/16 | 1,128 | 1,145 | 1,088 | 1,088 | -51 | -4.5% | 40,100 |
2019/07/12 | 1,182 | 1,201 | 1,130 | 1,139 | -48 | -4% | 63,900 |
2019/07/11 | 1,198 | 1,236 | 1,152 | 1,187 | -13 | -1.1% | 115,800 |
2019/07/10 | 1,231 | 1,270 | 1,180 | 1,200 | +27 | +2.3% | 113,100 |
2019/07/09 | 1,260 | 1,276 | 1,171 | 1,173 | -97 | -7.6% | 118,500 |
2019/07/08 | 1,280 | 1,347 | 1,220 | 1,270 | +45 | +3.7% | 419,200 |
2019/07/05 | 1,326 | 1,430 | 1,225 | 1,225 | -90 | -6.8% | 645,300 |
2019/07/04 | 1,451 | 1,605 | 1,277 | 1,315 | -48 | -3.5% | 1,985,100 |
2019/07/03 | 1,052 | 1,363 | 1,027 | 1,363 | +300 | +28.2% | 1,115,700 |
2019/07/02 | 1,182 | 1,317 | 1,051 | 1,063 | +18 | +1.7% | 1,698,700 |
2019/07/01 | 1,045 | 1,045 | 1,045 | 1,045 | +150 | +16.8% | 9,000 |
2019/06/28 | 895 | 940 | 889 | 895 | +5 | +0.6% | 47,500 |
2019/06/27 | 891 | 892 | 881 | 890 | -1 | -0.1% | 28,100 |
2019/06/26 | 901 | 909 | 888 | 891 | -9 | -1% | 24,400 |
2019/06/25 | 911 | 926 | 888 | 900 | -6 | -0.7% | 28,600 |
2019/06/24 | 903 | 930 | 896 | 906 | -20 | -2.2% | 57,700 |
2019/06/21 | 973 | 1,004 | 926 | 926 | -77 | -7.7% | 88,300 |
2019/06/20 | 1,016 | 1,113 | 985 | 1,003 | -60 | -5.6% | 324,000 |
2019/06/19 | 915 | 1,063 | 914 | 1,063 | +150 | +16.4% | 373,700 |
2019/06/18 | 908 | 928 | 902 | 913 | +6 | +0.7% | 13,400 |
2019/06/17 | 897 | 918 | 895 | 907 | +3 | +0.3% | 16,700 |
2019/06/14 | 881 | 924 | 873 | 904 | +20 | +2.3% | 22,600 |
2019/06/13 | 899 | 899 | 884 | 884 | ±0 | ±0% | 8,900 |
2019/06/12 | 893 | 905 | 883 | 884 | -12 | -1.3% | 10,200 |
2019/06/11 | 898 | 932 | 882 | 896 | +1 | +0.1% | 30,100 |
2019/06/10 | 900 | 910 | 885 | 895 | -3 | -0.3% | 16,800 |
2019/06/07 | 882 | 910 | 880 | 898 | +9 | +1% | 20,000 |
2019/06/06 | 925 | 955 | 880 | 889 | -66 | -6.9% | 45,000 |
2019/06/05 | 892 | 1,009 | 890 | 955 | +60 | +6.7% | 166,100 |
2019/06/04 | 900 | 917 | 858 | 895 | -5 | -0.6% | 55,700 |
2019/06/03 | 970 | 987 | 900 | 900 | -80 | -8.2% | 135,400 |
2019/05/31 | 1,028 | 1,066 | 976 | 980 | -50 | -4.9% | 163,300 |
2019/05/30 | 1,024 | 1,084 | 1,005 | 1,030 | -29 | -2.7% | 149,000 |
2019/05/29 | 1,066 | 1,144 | 1,017 | 1,059 | -34 | -3.1% | 280,000 |
2019/05/28 | 1,198 | 1,247 | 1,041 | 1,093 | -45 | -4% | 570,700 |
2019/05/27 | 1,372 | 1,542 | 1,102 | 1,138 | -204 | -15.2% | 1,392,600 |
2019/05/24 | 1,341 | 1,342 | 1,303 | 1,342 | +300 | +28.8% | 159,400 |
2019/05/23 | 884 | 1,042 | 884 | 1,042 | +150 | +16.8% | 103,700 |
2019/05/22 | 941 | 975 | 891 | 892 | -107 | -10.7% | 176,900 |
2019/05/21 | 842 | 999 | 823 | 999 | +150 | +17.7% | 154,800 |
1301~
1350
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