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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,654 | 1,654 | 1,600 | 1,622 | +2 | +0.1% | 2,700 |
2018/04/12 | 1,651 | 1,695 | 1,590 | 1,620 | -31 | -1.9% | 9,300 |
2018/04/11 | 1,705 | 1,760 | 1,610 | 1,651 | -53 | -3.1% | 14,700 |
2018/04/10 | 1,789 | 1,808 | 1,682 | 1,704 | -105 | -5.8% | 15,000 |
2018/04/09 | 1,801 | 1,837 | 1,790 | 1,809 | -72 | -3.8% | 13,400 |
2018/04/06 | 1,889 | 1,944 | 1,842 | 1,881 | -8 | -0.4% | 24,200 |
2018/04/05 | 1,935 | 1,935 | 1,886 | 1,889 | -46 | -2.4% | 14,400 |
2018/04/04 | 1,950 | 1,950 | 1,880 | 1,935 | +91 | +4.9% | 42,100 |
2018/04/03 | 1,840 | 1,844 | 1,792 | 1,844 | +44 | +2.4% | 13,500 |
2018/04/02 | 1,706 | 1,929 | 1,706 | 1,800 | +134 | +8% | 18,800 |
2018/03/30 | 1,617 | 1,688 | 1,617 | 1,666 | +50 | +3.1% | 6,500 |
2018/03/29 | 1,640 | 1,685 | 1,616 | 1,616 | -23 | -1.4% | 12,700 |
2018/03/28 | 1,585 | 1,645 | 1,585 | 1,639 | +54 | +3.4% | 3,700 |
2018/03/27 | 1,616 | 1,652 | 1,583 | 1,585 | +7 | +0.4% | 4,700 |
2018/03/26 | 1,626 | 1,626 | 1,562 | 1,578 | -76 | -4.6% | 13,600 |
2018/03/23 | 1,640 | 1,684 | 1,606 | 1,654 | -106 | -6% | 20,900 |
2018/03/22 | 1,729 | 1,792 | 1,729 | 1,760 | -9 | -0.5% | 4,100 |
2018/03/20 | 1,704 | 1,794 | 1,704 | 1,769 | +44 | +2.6% | 10,300 |
2018/03/19 | 1,804 | 1,829 | 1,715 | 1,725 | -59 | -3.3% | 7,300 |
2018/03/16 | 1,780 | 1,785 | 1,755 | 1,784 | -16 | -0.9% | 8,400 |
2018/03/15 | 1,766 | 1,800 | 1,766 | 1,800 | +11 | +0.6% | 4,400 |
2018/03/14 | 1,813 | 1,813 | 1,759 | 1,789 | -24 | -1.3% | 7,200 |
2018/03/13 | 1,782 | 1,845 | 1,775 | 1,813 | +7 | +0.4% | 4,700 |
2018/03/12 | 1,799 | 1,847 | 1,785 | 1,806 | -33 | -1.8% | 8,800 |
2018/03/09 | 1,905 | 1,905 | 1,839 | 1,839 | -66 | -3.5% | 4,600 |
2018/03/08 | 1,871 | 1,921 | 1,850 | 1,905 | -6 | -0.3% | 7,400 |
2018/03/07 | 1,733 | 1,916 | 1,728 | 1,911 | +126 | +7.1% | 17,800 |
2018/03/06 | 1,729 | 1,810 | 1,728 | 1,785 | +92 | +5.4% | 15,500 |
2018/03/05 | 1,833 | 1,837 | 1,691 | 1,693 | -207 | -10.9% | 54,400 |
2018/03/02 | 1,955 | 1,974 | 1,896 | 1,900 | -145 | -7.1% | 32,800 |
2018/03/01 | 2,095 | 2,095 | 2,030 | 2,045 | -90 | -4.2% | 29,300 |
2018/02/28 | 2,105 | 2,150 | 2,069 | 2,135 | -20 | -0.9% | 42,500 |
2018/02/27 | 2,031 | 2,206 | 2,031 | 2,155 | +171 | +8.6% | 91,800 |
2018/02/26 | 1,935 | 2,001 | 1,920 | 1,984 | +41 | +2.1% | 6,700 |
2018/02/23 | 1,936 | 1,976 | 1,905 | 1,943 | -31 | -1.6% | 7,400 |
2018/02/22 | 1,956 | 1,998 | 1,913 | 1,974 | -32 | -1.6% | 6,800 |
1601~
1650
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