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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 54,000 | 54,900 | 51,800 | 52,700 | -2,800 | -5% | 25 |
2013/06/11 | 57,200 | 57,400 | 55,000 | 55,500 | +100 | +0.2% | 31 |
2013/06/10 | 55,000 | 57,500 | 53,900 | 55,400 | -3,600 | -6.1% | 180 |
2013/06/07 | 59,000 | 61,200 | 59,000 | 59,000 | -15,000 | -20.3% | 323 |
2013/06/06 | 90,500 | 101,000 | 74,000 | 74,000 | -15,000 | -16.9% | 385 |
2013/06/05 | 75,500 | 89,000 | 75,500 | 89,000 | +15,000 | +20.3% | 524 |
2013/06/04 | 74,000 | 74,000 | 70,000 | 74,000 | +10,000 | +15.6% | 113 |
2013/06/03 | 56,000 | 64,000 | 56,000 | 64,000 | +10,000 | +18.5% | 35 |
2013/05/31 | 56,600 | 56,600 | 52,600 | 54,000 | +1,000 | +1.9% | 8 |
2013/05/30 | 53,000 | 53,000 | 52,900 | 53,000 | +1,300 | +2.5% | 3 |
2013/05/29 | 51,700 | 51,700 | 51,700 | 51,700 | -300 | -0.6% | 1 |
2013/05/28 | 52,000 | 52,000 | 52,000 | 52,000 | +1,100 | +2.2% | 6 |
2013/05/27 | 50,900 | 50,900 | 50,900 | 50,900 | +900 | +1.8% | 1 |
2013/05/24 | 52,000 | 52,000 | 50,000 | 50,000 | -2,200 | -4.2% | 58 |
2013/05/23 | 55,000 | 55,100 | 52,200 | 52,200 | -1,800 | -3.3% | 35 |
2013/05/22 | 52,700 | 59,100 | 52,100 | 54,000 | +900 | +1.7% | 31 |
2013/05/21 | 57,000 | 57,000 | 53,000 | 53,100 | -4,000 | -7% | 20 |
2013/05/20 | 57,100 | 57,100 | 57,100 | 57,100 | -2,000 | -3.4% | 4 |
2013/05/17 | 58,300 | 59,100 | 56,200 | 59,100 | +2,800 | +5% | 5 |
2013/05/16 | 54,000 | 59,200 | 52,000 | 56,300 | +2,300 | +4.3% | 89 |
2013/05/15 | 59,000 | 59,000 | 54,000 | 54,000 | -3,500 | -6.1% | 13 |
2013/05/14 | 59,000 | 59,000 | 57,300 | 57,500 | -500 | -0.9% | 9 |
2013/05/13 | 59,400 | 59,400 | 58,000 | 58,000 | -1,000 | -1.7% | 38 |
2013/05/10 | 59,100 | 59,500 | 59,000 | 59,000 | -800 | -1.3% | 9 |
2013/05/09 | 60,000 | 60,000 | 59,800 | 59,800 | +800 | +1.4% | 23 |
2013/05/08 | 60,000 | 60,000 | 58,000 | 59,000 | -400 | -0.7% | 49 |
2013/05/07 | 58,100 | 59,700 | 58,100 | 59,400 | +1,300 | +2.2% | 9 |
2013/05/02 | 58,100 | 58,100 | 58,100 | 58,100 | +100 | +0.2% | 1 |
2013/05/01 | 60,000 | 60,000 | 58,000 | 58,000 | -2,000 | -3.3% | 6 |
2013/04/30 | 61,700 | 61,700 | 56,900 | 60,000 | ±0 | ±0% | 12 |
2013/04/26 | 61,400 | 61,400 | 60,000 | 60,000 | +1,000 | +1.7% | 3 |
2013/04/25 | 61,000 | 61,000 | 59,000 | 59,000 | -2,000 | -3.3% | 16 |
2013/04/24 | 61,000 | 61,000 | 61,000 | 61,000 | +500 | +0.8% | 2 |
2013/04/23 | 61,900 | 61,900 | 60,500 | 60,500 | -1,500 | -2.4% | 8 |
2013/04/22 | 60,000 | 62,000 | 60,000 | 62,000 | +3,000 | +5.1% | 17 |
2013/04/19 | 63,100 | 63,100 | 57,000 | 59,000 | - | - | 12 |
2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/04/17 | 63,000 | 63,000 | 63,000 | 63,000 | ±0 | ±0% | 27 |
2013/04/16 | 63,000 | 63,000 | 63,000 | 63,000 | -2,400 | -3.7% | 3 |
2013/04/15 | 64,800 | 65,400 | 63,800 | 65,400 | +600 | +0.9% | 14 |
2013/04/12 | 68,000 | 68,000 | 63,100 | 64,800 | -4,200 | -6.1% | 9 |
2013/04/11 | 71,000 | 73,000 | 68,000 | 69,000 | -1,900 | -2.7% | 60 |
2013/04/10 | 64,200 | 71,900 | 64,200 | 70,900 | +6,900 | +10.8% | 92 |
2013/04/09 | 62,000 | 64,000 | 61,000 | 64,000 | +2,000 | +3.2% | 20 |
2013/04/08 | 62,000 | 62,000 | 60,000 | 62,000 | -100 | -0.2% | 15 |
2013/04/05 | 64,800 | 64,800 | 62,100 | 62,100 | -2,700 | -4.2% | 10 |
2013/04/04 | 62,500 | 64,800 | 62,500 | 64,800 | +2,400 | +3.8% | 19 |
2013/04/03 | 60,300 | 64,300 | 60,300 | 62,400 | +2,000 | +3.3% | 45 |
2013/04/02 | 60,300 | 60,400 | 59,000 | 60,400 | -1,100 | -1.8% | 12 |
2013/04/01 | 62,000 | 65,000 | 60,100 | 61,500 | -8,400 | -12% | 119 |
2801~
2850
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