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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 288 | 288 | 279 | 283 | -5 | -1.7% | 16,800 |
| 2024/01/31 | 293 | 293 | 285 | 288 | -9 | -3% | 32,500 |
| 2024/01/30 | 300 | 300 | 289 | 297 | ±0 | ±0% | 33,400 |
| 2024/01/29 | 291 | 300 | 290 | 297 | +5 | +1.7% | 40,500 |
| 2024/01/26 | 288 | 295 | 285 | 292 | +1 | +0.3% | 16,800 |
| 2024/01/25 | 282 | 291 | 275 | 291 | +9 | +3.2% | 34,500 |
| 2024/01/24 | 280 | 282 | 279 | 282 | +3 | +1.1% | 10,300 |
| 2024/01/23 | 275 | 283 | 272 | 279 | +6 | +2.2% | 22,800 |
| 2024/01/22 | 274 | 277 | 272 | 273 | +2 | +0.7% | 9,700 |
| 2024/01/19 | 273 | 278 | 271 | 271 | -1 | -0.4% | 14,900 |
| 2024/01/18 | 279 | 283 | 272 | 272 | -6 | -2.2% | 23,700 |
| 2024/01/17 | 289 | 289 | 276 | 278 | -11 | -3.8% | 53,300 |
| 2024/01/16 | 270 | 301 | 270 | 289 | +19 | +7% | 140,700 |
| 2024/01/15 | 270 | 271 | 268 | 270 | +2 | +0.7% | 5,100 |
| 2024/01/12 | 269 | 270 | 266 | 268 | +2 | +0.8% | 8,300 |
| 2024/01/11 | 269 | 269 | 265 | 266 | -3 | -1.1% | 14,700 |
| 2024/01/10 | 270 | 270 | 266 | 269 | +1 | +0.4% | 9,500 |
| 2024/01/09 | 270 | 270 | 266 | 268 | +5 | +1.9% | 20,900 |
| 2024/01/05 | 261 | 265 | 261 | 263 | +4 | +1.5% | 7,200 |
| 2024/01/04 | 257 | 263 | 257 | 259 | -2 | -0.8% | 10,900 |
| 2023/12/29 | 257 | 264 | 257 | 261 | +4 | +1.6% | 16,300 |
| 2023/12/28 | 258 | 258 | 256 | 257 | +1 | +0.4% | 10,700 |
| 2023/12/27 | 255 | 261 | 255 | 256 | ±0 | ±0% | 36,700 |
| 2023/12/26 | 256 | 260 | 253 | 256 | -1 | -0.4% | 32,400 |
| 2023/12/25 | 260 | 260 | 256 | 257 | -1 | -0.4% | 33,600 |
| 2023/12/22 | 259 | 262 | 258 | 258 | -1 | -0.4% | 10,300 |
| 2023/12/21 | 263 | 263 | 259 | 259 | -6 | -2.3% | 9,400 |
| 2023/12/20 | 270 | 270 | 263 | 265 | -3 | -1.1% | 13,300 |
| 2023/12/19 | 275 | 275 | 267 | 268 | -5 | -1.8% | 12,700 |
| 2023/12/18 | 263 | 273 | 260 | 273 | +14 | +5.4% | 76,600 |
| 2023/12/15 | 253 | 265 | 253 | 259 | +8 | +3.2% | 27,600 |
| 2023/12/14 | 258 | 259 | 251 | 251 | -5 | -2% | 16,900 |
| 2023/12/13 | 255 | 258 | 252 | 256 | +4 | +1.6% | 13,900 |
| 2023/12/12 | 254 | 256 | 251 | 252 | -2 | -0.8% | 20,500 |
| 2023/12/11 | 255 | 259 | 254 | 254 | -1 | -0.4% | 22,200 |
| 2023/12/08 | 261 | 263 | 252 | 255 | -8 | -3% | 36,600 |
| 2023/12/07 | 275 | 276 | 263 | 263 | -11 | -4% | 48,800 |
| 2023/12/06 | 289 | 289 | 274 | 274 | -15 | -5.2% | 88,600 |
| 2023/12/05 | 284 | 294 | 284 | 289 | +5 | +1.8% | 23,400 |
| 2023/12/04 | 282 | 288 | 280 | 284 | +1 | +0.4% | 35,900 |
| 2023/12/01 | 302 | 302 | 282 | 283 | -14 | -4.7% | 108,600 |
| 2023/11/30 | 304 | 312 | 294 | 297 | -7 | -2.3% | 157,600 |
| 2023/11/29 | 287 | 315 | 285 | 304 | +21 | +7.4% | 298,800 |
| 2023/11/28 | 290 | 294 | 280 | 283 | -5 | -1.7% | 104,100 |
| 2023/11/27 | 294 | 315 | 282 | 288 | -5 | -1.7% | 630,000 |
| 2023/11/24 | 293 | 322 | 289 | 293 | +16 | +5.8% | 1,120,900 |
| 2023/11/22 | 266 | 308 | 264 | 277 | +7 | +2.6% | 595,000 |
| 2023/11/21 | 270 | 273 | 265 | 270 | +3 | +1.1% | 29,500 |
| 2023/11/20 | 272 | 272 | 267 | 267 | -3 | -1.1% | 14,800 |
| 2023/11/17 | 264 | 270 | 263 | 270 | +6 | +2.3% | 19,200 |
201～
250
件表示中 / 3587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 | 24,000円 | +8.0% | +10.2% | 0.00% | 7.89倍 | 5.35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 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41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 |
| 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
