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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,373 | 1,429 | 1,364 | 1,364 | -16 | -1.2% | 9,200 |
2018/06/26 | 1,403 | 1,422 | 1,351 | 1,380 | -80 | -5.5% | 22,700 |
2018/06/25 | 1,570 | 1,570 | 1,451 | 1,460 | -118 | -7.5% | 29,600 |
2018/06/22 | 1,646 | 1,669 | 1,532 | 1,578 | -124 | -7.3% | 31,200 |
2018/06/21 | 1,799 | 1,799 | 1,702 | 1,702 | -71 | -4% | 16,200 |
2018/06/20 | 1,782 | 1,825 | 1,701 | 1,773 | -127 | -6.7% | 63,100 |
2018/06/19 | 1,854 | 2,100 | 1,782 | 1,900 | +113 | +6.3% | 269,000 |
2018/06/18 | 1,710 | 1,829 | 1,656 | 1,787 | +87 | +5.1% | 69,300 |
2018/06/15 | 1,923 | 1,949 | 1,697 | 1,700 | -203 | -10.7% | 257,100 |
2018/06/14 | 1,503 | 1,903 | 1,503 | 1,903 | +400 | +26.6% | 161,300 |
2018/06/13 | 1,560 | 1,579 | 1,463 | 1,503 | -35 | -2.3% | 16,900 |
2018/06/12 | 1,462 | 1,571 | 1,450 | 1,538 | +106 | +7.4% | 10,800 |
2018/06/11 | 1,351 | 1,451 | 1,350 | 1,432 | +81 | +6% | 10,900 |
2018/06/08 | 1,373 | 1,393 | 1,351 | 1,351 | -36 | -2.6% | 1,700 |
2018/06/07 | 1,369 | 1,387 | 1,369 | 1,387 | +20 | +1.5% | 2,000 |
2018/06/06 | 1,354 | 1,367 | 1,341 | 1,367 | +1 | +0.1% | 2,500 |
2018/06/05 | 1,422 | 1,422 | 1,360 | 1,366 | -26 | -1.9% | 2,300 |
2018/06/04 | 1,351 | 1,424 | 1,351 | 1,392 | +42 | +3.1% | 5,000 |
2018/06/01 | 1,345 | 1,383 | 1,345 | 1,350 | -11 | -0.8% | 700 |
2018/05/31 | 1,376 | 1,376 | 1,342 | 1,361 | +15 | +1.1% | 1,600 |
2018/05/30 | 1,342 | 1,391 | 1,302 | 1,346 | -26 | -1.9% | 3,100 |
2018/05/29 | 1,389 | 1,389 | 1,361 | 1,372 | -21 | -1.5% | 1,100 |
2018/05/28 | 1,400 | 1,400 | 1,370 | 1,393 | +23 | +1.7% | 900 |
2018/05/25 | 1,360 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 2,200 |
2018/05/24 | 1,404 | 1,459 | 1,345 | 1,360 | -74 | -5.2% | 19,200 |
2018/05/23 | 1,455 | 1,475 | 1,418 | 1,434 | -46 | -3.1% | 12,900 |
2018/05/22 | 1,502 | 1,535 | 1,475 | 1,480 | -62 | -4% | 10,000 |
2018/05/21 | 1,458 | 1,570 | 1,437 | 1,542 | +114 | +8% | 15,600 |
2018/05/18 | 1,491 | 1,493 | 1,416 | 1,428 | -77 | -5.1% | 12,000 |
2018/05/17 | 1,481 | 1,538 | 1,480 | 1,505 | -18 | -1.2% | 8,300 |
2018/05/16 | 1,567 | 1,568 | 1,501 | 1,523 | -47 | -3% | 6,900 |
2018/05/15 | 1,606 | 1,606 | 1,570 | 1,570 | -40 | -2.5% | 4,900 |
2018/05/14 | 1,591 | 1,670 | 1,591 | 1,610 | -25 | -1.5% | 6,100 |
2018/05/11 | 1,630 | 1,639 | 1,591 | 1,635 | +29 | +1.8% | 4,300 |
2018/05/10 | 1,618 | 1,619 | 1,590 | 1,606 | -12 | -0.7% | 1,700 |
2018/05/09 | 1,606 | 1,618 | 1,595 | 1,618 | +12 | +0.7% | 1,800 |
2018/05/08 | 1,590 | 1,611 | 1,590 | 1,606 | +4 | +0.2% | 1,800 |
2018/05/07 | 1,596 | 1,631 | 1,581 | 1,602 | +1 | +0.1% | 3,100 |
2018/05/02 | 1,592 | 1,610 | 1,592 | 1,601 | +6 | +0.4% | 1,900 |
2018/05/01 | 1,630 | 1,630 | 1,595 | 1,595 | -35 | -2.1% | 5,100 |
2018/04/27 | 1,631 | 1,648 | 1,626 | 1,630 | -21 | -1.3% | 3,600 |
2018/04/26 | 1,660 | 1,660 | 1,606 | 1,651 | -9 | -0.5% | 2,600 |
2018/04/25 | 1,675 | 1,693 | 1,605 | 1,660 | +25 | +1.5% | 7,200 |
2018/04/24 | 1,616 | 1,635 | 1,600 | 1,635 | +19 | +1.2% | 6,300 |
2018/04/23 | 1,614 | 1,630 | 1,607 | 1,616 | +2 | +0.1% | 4,400 |
2018/04/20 | 1,543 | 1,616 | 1,543 | 1,614 | +43 | +2.7% | 4,700 |
2018/04/19 | 1,625 | 1,625 | 1,566 | 1,571 | -14 | -0.9% | 4,700 |
2018/04/18 | 1,579 | 1,618 | 1,575 | 1,585 | +6 | +0.4% | 5,700 |
2018/04/17 | 1,573 | 1,590 | 1,551 | 1,579 | +6 | +0.4% | 5,100 |
2018/04/16 | 1,602 | 1,625 | 1,573 | 1,573 | -49 | -3% | 9,500 |
1551~
1600
件表示中 / 3572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 | 35.23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 |
夢 隊 | 9,500円 | -37.3% | -66.5% | 0.00% | 19.23倍 | 0.39倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
京きもの | 6,800円 | -19.5% | - | 0.00% | - | 0.29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 |
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