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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 67,500 | 73,900 | 66,600 | 69,900 | -1,100 | -1.5% | 141 |
2013/03/28 | 85,000 | 85,000 | 70,100 | 71,000 | -12,500 | -15% | 336 |
2013/03/27 | 75,500 | 83,500 | 62,200 | 83,500 | +9,500 | +12.8% | 144 |
2013/03/26 | 59,300 | 74,000 | 56,700 | 74,000 | +7,700 | +11.6% | 201 |
2013/03/25 | 59,800 | 70,800 | 52,400 | 66,300 | +5,500 | +9% | 255 |
2013/03/22 | 59,800 | 65,400 | 58,800 | 60,800 | +5,400 | +9.7% | 174 |
2013/03/21 | 49,650 | 55,400 | 49,650 | 55,400 | +7,000 | +14.5% | 30 |
2013/03/19 | 48,400 | 48,400 | 48,400 | 48,400 | +400 | +0.8% | 1 |
2013/03/18 | 47,500 | 48,000 | 47,500 | 48,000 | +1,000 | +2.1% | 6 |
2013/03/15 | 48,100 | 48,100 | 46,900 | 47,000 | -550 | -1.2% | 12 |
2013/03/14 | 47,550 | 47,550 | 47,550 | 47,550 | - | - | 3 |
2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/03/11 | 48,700 | 48,700 | 48,050 | 48,050 | +50 | +0.1% | 5 |
2013/03/08 | 48,500 | 48,500 | 48,000 | 48,000 | -450 | -0.9% | 7 |
2013/03/07 | 48,000 | 48,450 | 48,000 | 48,450 | - | - | 3 |
2013/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/03/04 | 47,600 | 48,600 | 47,600 | 47,800 | -1,200 | -2.4% | 14 |
2013/03/01 | 49,000 | 49,000 | 49,000 | 49,000 | +1,500 | +3.2% | 3 |
2013/02/28 | 48,000 | 48,000 | 47,500 | 47,500 | - | - | 15 |
2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/26 | 49,000 | 49,000 | 47,600 | 47,600 | -1,400 | -2.9% | 5 |
2013/02/25 | 49,000 | 49,000 | 49,000 | 49,000 | - | - | 2 |
2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/20 | 48,250 | 48,250 | 48,250 | 48,250 | - | - | 1 |
2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/18 | 48,600 | 49,000 | 48,600 | 49,000 | +1,700 | +3.6% | 3 |
2013/02/15 | 47,300 | 47,300 | 47,300 | 47,300 | -700 | -1.5% | 8 |
2013/02/14 | 48,000 | 48,000 | 48,000 | 48,000 | -1,000 | -2% | 2 |
2013/02/13 | 49,000 | 49,000 | 49,000 | 49,000 | -600 | -1.2% | 2 |
2013/02/12 | 49,100 | 49,600 | 49,100 | 49,600 | +3,800 | +8.3% | 2 |
2013/02/08 | 49,300 | 49,300 | 45,800 | 45,800 | - | - | 15 |
2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/02/01 | 50,000 | 50,000 | 48,300 | 49,000 | -950 | -1.9% | 4 |
2013/01/31 | 49,950 | 50,000 | 49,950 | 49,950 | +300 | +0.6% | 8 |
2013/01/30 | 49,650 | 49,650 | 49,650 | 49,650 | ±0 | ±0% | 1 |
2013/01/29 | 49,900 | 49,900 | 49,650 | 49,650 | ±0 | ±0% | 2 |
2013/01/28 | 49,650 | 49,650 | 49,650 | 49,650 | +1,400 | +2.9% | 1 |
2013/01/25 | 48,300 | 48,300 | 48,250 | 48,250 | -1,750 | -3.5% | 6 |
2013/01/24 | 50,100 | 50,100 | 50,000 | 50,000 | -100 | -0.2% | 2 |
2013/01/23 | 50,100 | 50,100 | 50,100 | 50,100 | +100 | +0.2% | 2 |
2013/01/22 | 50,000 | 50,000 | 50,000 | 50,000 | +700 | +1.4% | 2 |
2013/01/21 | 49,300 | 49,300 | 49,300 | 49,300 | - | - | 1 |
2013/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2851~
2900
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