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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 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 |
2013/08/02 | 53,400 | 62,000 | 53,400 | 61,500 | +7,100 | +13.1% | 38 |
2013/08/01 | 54,400 | 54,400 | 54,400 | 54,400 | -2,000 | -3.5% | 1 |
2013/07/31 | 55,900 | 56,400 | 55,900 | 56,400 | +400 | +0.7% | 5 |
2013/07/30 | 56,000 | 56,000 | 56,000 | 56,000 | -500 | -0.9% | 1 |
2013/07/29 | 54,000 | 56,900 | 53,800 | 56,500 | +2,200 | +4.1% | 12 |
2013/07/26 | 54,300 | 55,300 | 54,300 | 54,300 | -700 | -1.3% | 3 |
2013/07/25 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 2 |
2013/07/24 | 55,000 | 55,000 | 55,000 | 55,000 | -1,000 | -1.8% | 11 |
2013/07/23 | 56,000 | 56,000 | 56,000 | 56,000 | +1,000 | +1.8% | 1 |
2013/07/22 | 54,000 | 55,000 | 54,000 | 55,000 | ±0 | ±0% | 10 |
2013/07/19 | 57,000 | 57,000 | 55,000 | 55,000 | -2,000 | -3.5% | 8 |
2013/07/18 | 55,000 | 57,100 | 55,000 | 57,000 | +2,100 | +3.8% | 11 |
2013/07/17 | 54,900 | 54,900 | 54,900 | 54,900 | -2,200 | -3.9% | 1 |
2013/07/16 | 53,100 | 57,100 | 53,100 | 57,100 | ±0 | ±0% | 2 |
2013/07/12 | 55,800 | 64,000 | 55,000 | 57,100 | +1,100 | +2% | 38 |
2013/07/11 | 55,000 | 56,100 | 55,000 | 56,000 | +300 | +0.5% | 6 |
2013/07/10 | 55,800 | 55,800 | 54,300 | 55,700 | - | - | 5 |
2013/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/07/08 | 54,000 | 56,000 | 54,000 | 56,000 | ±0 | ±0% | 4 |
2013/07/05 | 55,000 | 56,100 | 53,500 | 56,000 | +1,000 | +1.8% | 11 |
2013/07/04 | 53,400 | 55,000 | 52,800 | 55,000 | +600 | +1.1% | 21 |
2013/07/03 | 52,300 | 54,400 | 51,800 | 54,400 | +200 | +0.4% | 17 |
2013/07/02 | 53,400 | 54,200 | 52,800 | 54,200 | -200 | -0.4% | 24 |
2013/07/01 | 54,700 | 54,700 | 52,300 | 54,400 | -400 | -0.7% | 10 |
2013/06/28 | 52,800 | 54,800 | 52,800 | 54,800 | +2,000 | +3.8% | 6 |
2013/06/27 | 56,700 | 56,700 | 52,800 | 52,800 | -2,600 | -4.7% | 23 |
2013/06/26 | 55,000 | 55,400 | 55,000 | 55,400 | +2,400 | +4.5% | 3 |
2013/06/25 | 55,700 | 55,700 | 52,000 | 53,000 | -2,700 | -4.8% | 27 |
2013/06/24 | 54,000 | 56,600 | 54,000 | 55,700 | -800 | -1.4% | 16 |
2013/06/21 | 55,900 | 56,500 | 55,900 | 56,500 | +600 | +1.1% | 2 |
2013/06/20 | 54,400 | 55,900 | 54,400 | 55,900 | +1,400 | +2.6% | 4 |
2013/06/19 | 54,100 | 58,000 | 53,800 | 54,500 | -1,000 | -1.8% | 49 |
2013/06/18 | 52,000 | 56,800 | 52,000 | 55,500 | +3,500 | +6.7% | 23 |
2013/06/17 | 52,500 | 53,000 | 50,600 | 52,000 | +500 | +1% | 33 |
2013/06/14 | 53,400 | 54,000 | 50,000 | 51,500 | -900 | -1.7% | 35 |
2013/06/13 | 53,700 | 54,300 | 50,200 | 52,400 | -300 | -0.6% | 44 |
2751~
2800
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