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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 2,019 | 2,150 | 1,963 | 2,006 | +6 | +0.3% | 21,200 |
2018/02/20 | 1,983 | 2,050 | 1,961 | 2,000 | -22 | -1.1% | 5,500 |
2018/02/19 | 1,965 | 2,105 | 1,900 | 2,022 | +74 | +3.8% | 15,100 |
2018/02/16 | 1,964 | 2,017 | 1,903 | 1,948 | -104 | -5.1% | 39,900 |
2018/02/15 | 1,888 | 2,054 | 1,888 | 2,052 | +164 | +8.7% | 22,700 |
2018/02/14 | 1,869 | 1,888 | 1,758 | 1,888 | +56 | +3.1% | 15,700 |
2018/02/13 | 2,036 | 2,087 | 1,817 | 1,832 | -182 | -9% | 27,900 |
2018/02/09 | 1,854 | 2,014 | 1,854 | 2,014 | -110 | -5.2% | 43,500 |
2018/02/08 | 2,160 | 2,171 | 2,010 | 2,124 | +64 | +3.1% | 25,000 |
2018/02/07 | 2,312 | 2,340 | 2,060 | 2,060 | +116 | +6% | 76,800 |
2018/02/06 | 2,076 | 2,126 | 1,837 | 1,944 | -382 | -16.4% | 109,600 |
2018/02/05 | 2,290 | 2,334 | 2,200 | 2,326 | -24 | -1% | 50,300 |
2018/02/02 | 2,660 | 2,720 | 2,341 | 2,350 | -358 | -13.2% | 110,000 |
2018/02/01 | 2,597 | 2,752 | 2,568 | 2,708 | +75 | +2.8% | 43,600 |
1601~
1650
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