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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,677 | 2,742 | 2,576 | 2,633 | -11 | -0.4% | 29,600 |
2018/01/30 | 2,805 | 2,805 | 2,545 | 2,644 | -122 | -4.4% | 36,500 |
2018/01/29 | 2,885 | 2,885 | 2,750 | 2,766 | -45 | -1.6% | 31,800 |
2018/01/26 | 2,900 | 2,965 | 2,811 | 2,811 | -39 | -1.4% | 49,100 |
2018/01/25 | 2,886 | 2,950 | 2,760 | 2,850 | -48 | -1.7% | 41,600 |
2018/01/24 | 2,890 | 2,931 | 2,851 | 2,898 | -50 | -1.7% | 41,600 |
2018/01/23 | 3,025 | 3,030 | 2,931 | 2,948 | -38 | -1.3% | 39,900 |
2018/01/22 | 3,070 | 3,130 | 2,920 | 2,986 | -154 | -4.9% | 102,600 |
2018/01/19 | 2,913 | 3,470 | 2,840 | 3,140 | +120 | +4% | 453,900 |
2018/01/18 | 2,940 | 3,275 | 2,916 | 3,020 | -60 | -1.9% | 297,900 |
2018/01/17 | 3,695 | 3,695 | 3,000 | 3,080 | -615 | -16.6% | 358,300 |
2018/01/16 | 4,370 | 4,370 | 3,600 | 3,695 | -605 | -14.1% | 603,900 |
2018/01/15 | 4,430 | 4,640 | 4,290 | 4,300 | +360 | +9.1% | 323,600 |
2018/01/12 | 3,730 | 3,940 | 3,360 | 3,940 | +700 | +21.6% | 516,100 |
2018/01/11 | 3,240 | 3,240 | 3,240 | 3,240 | +500 | +18.2% | 14,500 |
2018/01/10 | 2,350 | 2,740 | 2,211 | 2,740 | +490 | +21.8% | 381,900 |
2018/01/09 | 2,116 | 2,296 | 2,032 | 2,250 | +354 | +18.7% | 265,100 |
2018/01/05 | 1,941 | 1,978 | 1,844 | 1,896 | -91 | -4.6% | 90,600 |
2018/01/04 | 2,126 | 2,126 | 1,980 | 1,987 | -12 | -0.6% | 51,700 |
2017/12/29 | 1,858 | 2,006 | 1,806 | 1,999 | +132 | +7.1% | 68,500 |
2017/12/28 | 1,831 | 1,899 | 1,740 | 1,867 | +31 | +1.7% | 66,200 |
2017/12/27 | 1,781 | 1,847 | 1,780 | 1,836 | +28 | +1.5% | 27,400 |
2017/12/26 | 1,787 | 1,922 | 1,735 | 1,808 | +127 | +7.6% | 114,400 |
2017/12/25 | 1,678 | 1,724 | 1,623 | 1,681 | -66 | -3.8% | 52,400 |
2017/12/22 | 1,741 | 1,889 | 1,695 | 1,747 | +35 | +2% | 72,000 |
2017/12/21 | 1,742 | 1,742 | 1,670 | 1,712 | -5 | -0.3% | 14,300 |
2017/12/20 | 1,790 | 1,798 | 1,700 | 1,717 | -47 | -2.7% | 35,500 |
2017/12/19 | 1,862 | 1,870 | 1,756 | 1,764 | -93 | -5% | 38,300 |
2017/12/18 | 2,007 | 2,007 | 1,851 | 1,857 | -168 | -8.3% | 54,500 |
2017/12/15 | 1,940 | 2,050 | 1,920 | 2,025 | +72 | +3.7% | 46,600 |
2017/12/14 | 1,950 | 2,108 | 1,877 | 1,953 | +88 | +4.7% | 108,000 |
2017/12/13 | 1,857 | 1,900 | 1,800 | 1,865 | -72 | -3.7% | 74,100 |
2017/12/12 | 1,775 | 2,130 | 1,742 | 1,937 | +202 | +11.6% | 261,300 |
2017/12/11 | 1,746 | 1,840 | 1,620 | 1,735 | -11 | -0.6% | 108,500 |
2017/12/08 | 1,853 | 1,853 | 1,713 | 1,746 | -108 | -5.8% | 52,800 |
2017/12/07 | 1,762 | 1,950 | 1,729 | 1,854 | +52 | +2.9% | 114,800 |
2017/12/06 | 2,050 | 2,200 | 1,754 | 1,802 | -198 | -9.9% | 182,400 |
2017/12/05 | 2,076 | 2,267 | 1,921 | 2,000 | -258 | -11.4% | 319,100 |
2017/12/04 | 2,210 | 2,258 | 2,203 | 2,258 | +400 | +21.5% | 139,200 |
2017/12/01 | 2,135 | 2,400 | 1,709 | 1,858 | -227 | -10.9% | 657,200 |
2017/11/30 | 2,060 | 2,085 | 2,005 | 2,085 | +400 | +23.7% | 90,800 |
2017/11/29 | 1,400 | 1,685 | 1,388 | 1,685 | +300 | +21.7% | 70,600 |
2017/11/28 | 1,401 | 1,530 | 1,173 | 1,385 | +44 | +3.3% | 330,500 |
2017/11/27 | 1,221 | 1,341 | 1,221 | 1,341 | +300 | +28.8% | 122,500 |
2017/11/24 | 891 | 1,041 | 866 | 1,041 | +150 | +16.8% | 57,300 |
2017/11/22 | 909 | 909 | 890 | 891 | -17 | -1.9% | 5,200 |
2017/11/21 | 902 | 908 | 880 | 908 | +36 | +4.1% | 7,800 |
2017/11/20 | 866 | 885 | 858 | 872 | +7 | +0.8% | 5,500 |
2017/11/17 | 937 | 937 | 855 | 865 | -75 | -8% | 19,300 |
2017/11/16 | 943 | 943 | 895 | 940 | -18 | -1.9% | 12,400 |
1651~
1700
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