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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 570 | 570 | 570 | 570 | ±0 | ±0% | 100 |
2013/10/15 | 569 | 570 | 565 | 570 | ±0 | ±0% | 900 |
2013/10/11 | 570 | 570 | 570 | 570 | +1 | +0.2% | 100 |
2013/10/10 | 566 | 569 | 560 | 569 | +3 | +0.5% | 1,300 |
2013/10/09 | 566 | 566 | 566 | 566 | - | - | 100 |
2013/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/04 | 540 | 567 | 540 | 567 | - | - | 600 |
2013/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/02 | 561 | 561 | 560 | 560 | -25 | -4.3% | 400 |
2013/10/01 | 558 | 585 | 557 | 585 | +27 | +4.8% | 900 |
2013/09/30 | 561 | 580 | 544 | 558 | -3 | -0.5% | 2,900 |
2013/09/27 | 540 | 561 | 540 | 561 | - | - | 1,000 |
2013/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/09/25 | 53,900 | 53,900 | 51,900 | 53,000 | ±0 | ±0% | 12 |
2013/09/24 | 53,500 | 53,500 | 53,000 | 53,000 | -1,800 | -3.3% | 3 |
2013/09/20 | 54,800 | 54,800 | 54,800 | 54,800 | -200 | -0.4% | 1 |
2013/09/19 | 55,000 | 55,000 | 55,000 | 55,000 | +2,000 | +3.8% | 1 |
2013/09/18 | 53,000 | 53,000 | 53,000 | 53,000 | -600 | -1.1% | 3 |
2013/09/17 | 54,100 | 54,100 | 53,600 | 53,600 | -2,300 | -4.1% | 10 |
2013/09/13 | 55,900 | 55,900 | 55,900 | 55,900 | -100 | -0.2% | 7 |
2013/09/12 | 56,100 | 56,100 | 56,000 | 56,000 | +1,900 | +3.5% | 4 |
2013/09/11 | 54,000 | 54,100 | 54,000 | 54,100 | -900 | -1.6% | 2 |
2013/09/10 | 56,500 | 56,500 | 55,000 | 55,000 | -1,700 | -3% | 6 |
2013/09/09 | 55,300 | 56,700 | 55,300 | 56,700 | - | - | 3 |
2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/09/05 | 55,200 | 55,200 | 55,200 | 55,200 | -1,500 | -2.6% | 1 |
2013/09/04 | 56,700 | 56,700 | 56,700 | 56,700 | +1,400 | +2.5% | 1 |
2013/09/03 | 55,300 | 55,300 | 55,300 | 55,300 | - | - | 1 |
2013/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/30 | 55,300 | 55,300 | 55,300 | 55,300 | -100 | -0.2% | 5 |
2013/08/29 | 55,000 | 55,400 | 54,000 | 55,400 | - | - | 6 |
2013/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/27 | 54,100 | 54,100 | 54,000 | 54,000 | -1,000 | -1.8% | 7 |
2013/08/26 | 55,000 | 55,500 | 55,000 | 55,000 | +900 | +1.7% | 6 |
2013/08/23 | 58,000 | 58,000 | 54,100 | 54,100 | -1,900 | -3.4% | 9 |
2013/08/22 | 56,000 | 56,000 | 56,000 | 56,000 | +2,000 | +3.7% | 1 |
2013/08/21 | 54,000 | 54,000 | 54,000 | 54,000 | -2,900 | -5.1% | 2 |
2013/08/20 | 56,900 | 56,900 | 56,900 | 56,900 | +400 | +0.7% | 2 |
2013/08/19 | 55,300 | 56,500 | 55,000 | 56,500 | -1,500 | -2.6% | 10 |
2013/08/16 | 56,600 | 58,000 | 56,600 | 58,000 | +2,400 | +4.3% | 2 |
2013/08/15 | 56,900 | 56,900 | 55,600 | 55,600 | -1,400 | -2.5% | 6 |
2013/08/14 | 55,700 | 57,000 | 55,600 | 57,000 | +2,400 | +4.4% | 5 |
2013/08/13 | 55,600 | 55,600 | 53,600 | 54,600 | +1,800 | +3.4% | 3 |
2013/08/12 | 55,000 | 55,000 | 51,100 | 52,800 | -2,900 | -5.2% | 14 |
2013/08/09 | 54,800 | 55,700 | 53,800 | 55,700 | +700 | +1.3% | 17 |
2013/08/08 | 53,200 | 55,000 | 52,800 | 55,000 | +800 | +1.5% | 4 |
2013/08/07 | 55,400 | 55,900 | 54,000 | 54,200 | -600 | -1.1% | 8 |
2013/08/06 | 55,500 | 56,500 | 54,500 | 54,800 | -5,100 | -8.5% | 47 |
2013/08/05 | 56,300 | 59,900 | 54,900 | 59,900 | -1,600 | -2.6% | 44 |
2701~
2750
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