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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,008 | 1,017 | 1,007 | 1,007 | +1 | +0.1% | 2,300 |
2018/09/27 | 1,047 | 1,060 | 1,006 | 1,006 | -21 | -2% | 6,200 |
2018/09/26 | 1,005 | 1,027 | 1,005 | 1,027 | +20 | +2% | 1,400 |
2018/09/25 | 1,015 | 1,025 | 1,000 | 1,007 | -4 | -0.4% | 5,800 |
2018/09/21 | 1,042 | 1,047 | 1,011 | 1,011 | -39 | -3.7% | 4,200 |
2018/09/20 | 1,021 | 1,050 | 1,021 | 1,050 | +32 | +3.1% | 3,800 |
2018/09/19 | 1,023 | 1,041 | 1,013 | 1,018 | -12 | -1.2% | 1,400 |
2018/09/18 | 1,018 | 1,030 | 1,006 | 1,030 | -1 | -0.1% | 2,700 |
2018/09/14 | 1,040 | 1,059 | 1,020 | 1,031 | -9 | -0.9% | 2,800 |
2018/09/13 | 1,045 | 1,057 | 1,023 | 1,040 | -17 | -1.6% | 2,000 |
2018/09/12 | 1,030 | 1,063 | 1,024 | 1,057 | +27 | +2.6% | 2,800 |
2018/09/11 | 1,037 | 1,067 | 1,030 | 1,030 | -35 | -3.3% | 3,500 |
2018/09/10 | 1,074 | 1,074 | 1,050 | 1,065 | +8 | +0.8% | 2,600 |
2018/09/07 | 1,029 | 1,058 | 990 | 1,057 | +54 | +5.4% | 4,500 |
2018/09/06 | 1,034 | 1,066 | 1,003 | 1,003 | -60 | -5.6% | 7,500 |
2018/09/05 | 1,060 | 1,090 | 1,047 | 1,063 | +26 | +2.5% | 800 |
2018/09/04 | 1,067 | 1,070 | 1,037 | 1,037 | -66 | -6% | 7,600 |
2018/09/03 | 1,106 | 1,138 | 1,078 | 1,103 | +1 | +0.1% | 2,700 |
2018/08/31 | 1,056 | 1,103 | 1,031 | 1,102 | +46 | +4.4% | 2,500 |
2018/08/30 | 1,068 | 1,070 | 1,056 | 1,056 | -16 | -1.5% | 2,100 |
2018/08/29 | 1,081 | 1,110 | 1,022 | 1,072 | -3 | -0.3% | 2,600 |
2018/08/28 | 1,075 | 1,085 | 1,074 | 1,075 | +4 | +0.4% | 1,600 |
2018/08/27 | 1,070 | 1,150 | 1,070 | 1,071 | +15 | +1.4% | 3,300 |
2018/08/24 | 1,075 | 1,079 | 1,056 | 1,056 | +4 | +0.4% | 1,400 |
2018/08/23 | 1,052 | 1,067 | 1,052 | 1,052 | ±0 | ±0% | 1,700 |
2018/08/22 | 1,015 | 1,099 | 1,014 | 1,052 | +25 | +2.4% | 4,000 |
2018/08/21 | 1,034 | 1,034 | 1,015 | 1,027 | -7 | -0.7% | 2,700 |
2018/08/20 | 1,020 | 1,053 | 1,020 | 1,034 | +1 | +0.1% | 3,400 |
2018/08/17 | 1,020 | 1,063 | 1,020 | 1,033 | +13 | +1.3% | 2,200 |
2018/08/16 | 1,032 | 1,046 | 1,002 | 1,020 | +4 | +0.4% | 2,300 |
2018/08/15 | 1,093 | 1,094 | 1,001 | 1,016 | -17 | -1.6% | 14,000 |
2018/08/14 | 1,081 | 1,128 | 1,009 | 1,033 | -43 | -4% | 29,100 |
2018/08/13 | 1,204 | 1,204 | 1,010 | 1,076 | -158 | -12.8% | 19,100 |
2018/08/10 | 1,231 | 1,279 | 1,223 | 1,234 | +15 | +1.2% | 2,400 |
2018/08/09 | 1,245 | 1,250 | 1,217 | 1,219 | -56 | -4.4% | 5,700 |
2018/08/08 | 1,236 | 1,275 | 1,235 | 1,275 | +16 | +1.3% | 2,600 |
2018/08/07 | 1,295 | 1,295 | 1,218 | 1,259 | -42 | -3.2% | 11,400 |
2018/08/06 | 1,392 | 1,392 | 1,290 | 1,301 | -61 | -4.5% | 7,100 |
2018/08/03 | 1,381 | 1,390 | 1,350 | 1,362 | -27 | -1.9% | 7,200 |
2018/08/02 | 1,386 | 1,392 | 1,380 | 1,389 | -5 | -0.4% | 1,900 |
2018/08/01 | 1,383 | 1,414 | 1,362 | 1,394 | +11 | +0.8% | 5,700 |
2018/07/31 | 1,365 | 1,400 | 1,358 | 1,383 | +23 | +1.7% | 3,200 |
2018/07/30 | 1,402 | 1,408 | 1,356 | 1,360 | -42 | -3% | 9,900 |
2018/07/27 | 1,431 | 1,442 | 1,401 | 1,402 | -43 | -3% | 8,400 |
2018/07/26 | 1,443 | 1,482 | 1,431 | 1,445 | +2 | +0.1% | 4,500 |
2018/07/25 | 1,420 | 1,490 | 1,406 | 1,443 | +8 | +0.6% | 12,300 |
2018/07/24 | 1,504 | 1,522 | 1,416 | 1,435 | -65 | -4.3% | 16,200 |
2018/07/23 | 1,598 | 1,640 | 1,500 | 1,500 | -14 | -0.9% | 29,900 |
2018/07/20 | 1,545 | 1,598 | 1,498 | 1,514 | -139 | -8.4% | 34,500 |
2018/07/19 | 1,570 | 1,680 | 1,521 | 1,653 | +103 | +6.6% | 36,900 |
1501~
1550
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