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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 50,100 | 50,100 | 50,100 | 50,100 | +1,800 | +3.7% | 7 |
| 2012/08/14 | 49,050 | 49,050 | 48,000 | 48,300 | -1,800 | -3.6% | 5 |
| 2012/08/13 | 50,100 | 50,100 | 50,100 | 50,100 | +2,900 | +6.1% | 2 |
| 2012/08/10 | 48,200 | 48,200 | 47,200 | 47,200 | - | - | 4 |
| 2012/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 46,000 | 46,000 | 46,000 | 46,000 | - | - | 1 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/02 | 46,400 | 46,400 | 46,200 | 46,200 | -1,400 | -2.9% | 2 |
| 2012/08/01 | 55,900 | 55,900 | 47,600 | 47,600 | -6,400 | -11.9% | 10 |
| 2012/07/31 | 54,000 | 54,000 | 54,000 | 54,000 | +2,000 | +3.8% | 4 |
| 2012/07/30 | 50,100 | 52,000 | 50,100 | 52,000 | - | - | 2 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 50,000 | 50,000 | 50,000 | 50,000 | +2,000 | +4.2% | 1 |
| 2012/07/25 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2012/07/24 | 48,000 | 48,000 | 48,000 | 48,000 | ±0 | ±0% | 1 |
| 2012/07/23 | 48,000 | 48,000 | 48,000 | 48,000 | - | - | 2 |
| 2012/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 47,700 | 47,700 | 47,700 | 47,700 | -1,600 | -3.2% | 2 |
| 2012/07/17 | 49,300 | 49,300 | 49,300 | 49,300 | +2,800 | +6% | 1 |
| 2012/07/13 | 49,900 | 49,900 | 46,500 | 46,500 | -5,000 | -9.7% | 31 |
| 2012/07/12 | 53,000 | 53,000 | 51,500 | 51,500 | - | - | 6 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 55,000 | 55,000 | 55,000 | 55,000 | - | - | 3 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 55,000 | 55,500 | 55,000 | 55,000 | ±0 | ±0% | 4 |
| 2012/07/04 | 55,000 | 55,000 | 55,000 | 55,000 | - | - | 3 |
| 2012/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/02 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
| 2012/06/29 | 54,900 | 55,000 | 54,900 | 55,000 | +1,600 | +3% | 6 |
| 2012/06/28 | 53,400 | 53,400 | 53,400 | 53,400 | ±0 | ±0% | 1 |
| 2012/06/27 | 52,500 | 53,400 | 52,500 | 53,400 | - | - | 2 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 53,400 | 53,400 | 53,400 | 53,400 | - | - | 5 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/20 | 47,700 | 48,400 | 47,700 | 48,400 | -700 | -1.4% | 5 |
| 2012/06/19 | 50,100 | 50,100 | 48,300 | 49,100 | -3,400 | -6.5% | 8 |
| 2012/06/18 | 52,500 | 52,500 | 52,500 | 52,500 | +900 | +1.7% | 1 |
| 2012/06/15 | 57,000 | 57,000 | 51,600 | 51,600 | -5,400 | -9.5% | 13 |
| 2012/06/14 | 56,000 | 57,000 | 56,000 | 57,000 | +2,000 | +3.6% | 2 |
| 2012/06/13 | 54,100 | 55,000 | 54,100 | 55,000 | - | - | 2 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 54,100 | 54,100 | 54,100 | 54,100 | +3,000 | +5.9% | 1 |
| 2012/06/08 | 51,100 | 51,100 | 51,100 | 51,100 | +100 | +0.2% | 2 |
| 2012/06/07 | 51,000 | 51,000 | 51,000 | 51,000 | -1,900 | -3.6% | 3 |
3001～
3050
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
