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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 990 | 1,050 | 990 | 1,004 | +11 | +1.1% | 25,200 |
2019/02/27 | 973 | 1,010 | 960 | 993 | +19 | +2% | 16,200 |
2019/02/26 | 975 | 986 | 963 | 974 | +3 | +0.3% | 8,500 |
2019/02/25 | 969 | 994 | 949 | 971 | ±0 | ±0% | 11,000 |
2019/02/22 | 960 | 975 | 940 | 971 | +11 | +1.1% | 15,500 |
2019/02/21 | 979 | 979 | 946 | 960 | -11 | -1.1% | 7,200 |
2019/02/20 | 972 | 988 | 955 | 971 | +8 | +0.8% | 10,700 |
2019/02/19 | 971 | 981 | 952 | 963 | -8 | -0.8% | 6,400 |
2019/02/18 | 936 | 995 | 936 | 971 | +36 | +3.9% | 16,400 |
2019/02/15 | 938 | 954 | 924 | 935 | -2 | -0.2% | 7,400 |
2019/02/14 | 955 | 959 | 936 | 937 | -5 | -0.5% | 10,000 |
2019/02/13 | 943 | 963 | 936 | 942 | -12 | -1.3% | 11,600 |
2019/02/12 | 948 | 973 | 945 | 954 | -3 | -0.3% | 18,200 |
2019/02/08 | 977 | 1,014 | 947 | 957 | -43 | -4.3% | 18,400 |
2019/02/07 | 1,020 | 1,034 | 985 | 1,000 | -20 | -2% | 10,900 |
2019/02/06 | 970 | 1,046 | 970 | 1,020 | +46 | +4.7% | 28,400 |
2019/02/05 | 980 | 982 | 968 | 974 | -6 | -0.6% | 5,400 |
2019/02/04 | 953 | 995 | 953 | 980 | +12 | +1.2% | 13,300 |
2019/02/01 | 976 | 1,024 | 958 | 968 | -20 | -2% | 45,500 |
2019/01/31 | 965 | 999 | 965 | 988 | +38 | +4% | 12,700 |
2019/01/30 | 999 | 1,000 | 948 | 950 | -63 | -6.2% | 28,000 |
2019/01/29 | 1,026 | 1,048 | 983 | 1,013 | -43 | -4.1% | 36,400 |
2019/01/28 | 964 | 1,116 | 961 | 1,056 | +90 | +9.3% | 100,000 |
2019/01/25 | 964 | 990 | 950 | 966 | +9 | +0.9% | 12,700 |
2019/01/24 | 976 | 976 | 956 | 957 | -21 | -2.1% | 5,800 |
2019/01/23 | 921 | 978 | 908 | 978 | +57 | +6.2% | 15,000 |
2019/01/22 | 924 | 954 | 901 | 921 | -2 | -0.2% | 14,500 |
2019/01/21 | 987 | 996 | 909 | 923 | -62 | -6.3% | 18,600 |
2019/01/18 | 1,002 | 1,003 | 973 | 985 | -13 | -1.3% | 12,800 |
2019/01/17 | 968 | 1,025 | 950 | 998 | +15 | +1.5% | 26,900 |
2019/01/16 | 1,011 | 1,019 | 954 | 983 | -19 | -1.9% | 28,800 |
2019/01/15 | 1,036 | 1,064 | 996 | 1,002 | -16 | -1.6% | 20,600 |
2019/01/11 | 1,082 | 1,082 | 1,015 | 1,018 | -85 | -7.7% | 62,800 |
2019/01/10 | 1,131 | 1,300 | 1,040 | 1,103 | +92 | +9.1% | 280,200 |
2019/01/09 | 1,012 | 1,076 | 970 | 1,011 | +17 | +1.7% | 56,300 |
2019/01/08 | 1,008 | 1,036 | 950 | 994 | +61 | +6.5% | 55,100 |
2019/01/07 | 885 | 1,086 | 881 | 933 | -12 | -1.3% | 139,500 |
2019/01/04 | 770 | 945 | 767 | 945 | +150 | +18.9% | 50,500 |
2018/12/28 | 820 | 820 | 790 | 795 | -21 | -2.6% | 15,600 |
2018/12/27 | 854 | 862 | 801 | 816 | +22 | +2.8% | 37,400 |
2018/12/26 | 829 | 866 | 771 | 794 | -29 | -3.5% | 51,100 |
2018/12/25 | 939 | 939 | 805 | 823 | -114 | -12.2% | 65,700 |
2018/12/21 | 854 | 1,033 | 852 | 937 | +54 | +6.1% | 239,800 |
2018/12/20 | 1,103 | 1,103 | 823 | 883 | -182 | -17.1% | 316,100 |
2018/12/19 | 1,065 | 1,065 | 1,065 | 1,065 | +150 | +16.4% | 9,700 |
2018/12/18 | 795 | 915 | 784 | 915 | +150 | +19.6% | 68,800 |
2018/12/17 | 818 | 819 | 764 | 765 | -57 | -6.9% | 29,800 |
2018/12/14 | 853 | 878 | 822 | 822 | -26 | -3.1% | 24,400 |
2018/12/13 | 895 | 917 | 848 | 848 | -48 | -5.4% | 37,200 |
2018/12/12 | 912 | 1,015 | 887 | 896 | -10 | -1.1% | 95,500 |
1401~
1450
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