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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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