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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,244 | 1,260 | 1,100 | 1,113 | -182 | -14.1% | 64,300 |
2016/07/04 | 1,521 | 1,668 | 1,250 | 1,295 | -119 | -8.4% | 200,100 |
2016/07/01 | 1,414 | 1,414 | 1,316 | 1,414 | +300 | +26.9% | 68,300 |
2016/06/30 | 1,009 | 1,114 | 1,000 | 1,114 | +150 | +15.6% | 78,000 |
2016/06/29 | 829 | 964 | 829 | 964 | +150 | +18.4% | 20,200 |
2016/06/28 | 749 | 814 | 749 | 814 | +65 | +8.7% | 6,100 |
2016/06/27 | 715 | 758 | 713 | 749 | +19 | +2.6% | 3,300 |
2016/06/24 | 805 | 805 | 690 | 730 | -75 | -9.3% | 5,600 |
2016/06/23 | 780 | 810 | 771 | 805 | +51 | +6.8% | 8,100 |
2016/06/22 | 770 | 770 | 753 | 754 | -16 | -2.1% | 1,500 |
2016/06/21 | 779 | 779 | 751 | 770 | -9 | -1.2% | 1,600 |
2016/06/20 | 750 | 780 | 750 | 779 | +10 | +1.3% | 5,000 |
2016/06/17 | 825 | 825 | 762 | 769 | +19 | +2.5% | 1,300 |
2016/06/16 | 844 | 844 | 740 | 750 | -49 | -6.1% | 5,100 |
2016/06/15 | 820 | 827 | 799 | 799 | -61 | -7.1% | 5,100 |
2016/06/14 | 910 | 910 | 812 | 860 | -20 | -2.3% | 3,000 |
2016/06/13 | 920 | 920 | 875 | 880 | -47 | -5.1% | 4,500 |
2016/06/10 | 960 | 960 | 922 | 927 | +6 | +0.7% | 1,500 |
2016/06/09 | 925 | 930 | 921 | 921 | ±0 | ±0% | 800 |
2016/06/08 | 927 | 927 | 921 | 921 | -7 | -0.8% | 1,300 |
2016/06/07 | 930 | 940 | 928 | 928 | -4 | -0.4% | 1,200 |
2016/06/06 | 925 | 933 | 925 | 932 | +1 | +0.1% | 3,400 |
2016/06/03 | 961 | 961 | 921 | 931 | ±0 | ±0% | 1,700 |
2016/06/02 | 956 | 956 | 923 | 931 | -10 | -1.1% | 3,400 |
2016/06/01 | 977 | 977 | 936 | 941 | -19 | -2% | 2,700 |
2016/05/31 | 967 | 967 | 930 | 960 | +38 | +4.1% | 4,100 |
2016/05/30 | 918 | 944 | 918 | 922 | +1 | +0.1% | 6,000 |
2016/05/27 | 915 | 929 | 915 | 921 | -5 | -0.5% | 2,800 |
2016/05/26 | 926 | 927 | 911 | 926 | -9 | -1% | 5,100 |
2016/05/25 | 960 | 962 | 930 | 935 | -20 | -2.1% | 6,000 |
2016/05/24 | 991 | 991 | 945 | 955 | -50 | -5% | 16,500 |
2016/05/23 | 1,036 | 1,105 | 990 | 1,005 | -32 | -3.1% | 26,200 |
2016/05/20 | 1,184 | 1,218 | 967 | 1,037 | +33 | +3.3% | 98,100 |
2016/05/19 | 959 | 1,004 | 933 | 1,004 | +150 | +17.6% | 70,700 |
2016/05/18 | 883 | 1,034 | 839 | 854 | -30 | -3.4% | 74,500 |
2016/05/17 | 888 | 900 | 863 | 884 | +26 | +3% | 6,600 |
2016/05/16 | 978 | 978 | 843 | 858 | -135 | -13.6% | 20,400 |
2016/05/13 | 1,020 | 1,020 | 993 | 993 | -27 | -2.6% | 1,800 |
2016/05/12 | 1,015 | 1,020 | 989 | 1,020 | +1 | +0.1% | 5,900 |
2016/05/11 | 1,042 | 1,042 | 1,016 | 1,019 | -26 | -2.5% | 2,500 |
2016/05/10 | 1,014 | 1,045 | 1,014 | 1,045 | +33 | +3.3% | 4,900 |
2016/05/09 | 1,007 | 1,050 | 994 | 1,012 | +6 | +0.6% | 6,100 |
2016/05/06 | 1,038 | 1,039 | 999 | 1,006 | -44 | -4.2% | 4,900 |
2016/05/02 | 994 | 1,065 | 994 | 1,050 | +35 | +3.4% | 6,400 |
2016/04/28 | 1,058 | 1,061 | 1,015 | 1,015 | -41 | -3.9% | 9,500 |
2016/04/27 | 1,031 | 1,073 | 1,025 | 1,056 | +31 | +3% | 5,300 |
2016/04/26 | 1,060 | 1,061 | 1,021 | 1,025 | -35 | -3.3% | 9,700 |
2016/04/25 | 1,063 | 1,110 | 1,050 | 1,060 | -3 | -0.3% | 11,000 |
2016/04/22 | 1,120 | 1,137 | 1,055 | 1,063 | -97 | -8.4% | 28,200 |
2016/04/21 | 1,159 | 1,320 | 1,060 | 1,160 | +91 | +8.5% | 106,600 |
2051~
2100
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