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 |
---|---|---|---|---|---|---|---|
2011/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/16 | 46,250 | 46,250 | 46,250 | 46,250 | +2,100 | +4.8% | 1 |
2011/12/15 | 45,000 | 45,000 | 44,150 | 44,150 | -550 | -1.2% | 8 |
2011/12/14 | 46,800 | 46,800 | 44,500 | 44,700 | -2,600 | -5.5% | 7 |
2011/12/13 | 47,300 | 47,300 | 47,300 | 47,300 | +1,850 | +4.1% | 1 |
2011/12/12 | 44,200 | 46,100 | 44,000 | 45,450 | -4,050 | -8.2% | 15 |
2011/12/09 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 3 |
2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/07 | 45,000 | 45,000 | 45,000 | 45,000 | -50 | -0.1% | 2 |
2011/12/06 | 45,050 | 45,050 | 45,050 | 45,050 | - | - | 2 |
2011/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/02 | 46,000 | 46,000 | 46,000 | 46,000 | - | - | 1 |
2011/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/30 | 48,500 | 48,500 | 48,500 | 48,500 | - | - | 5 |
2011/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/25 | 43,500 | 43,500 | 43,500 | 43,500 | +2,000 | +4.8% | 5 |
2011/11/24 | 42,000 | 42,000 | 41,500 | 41,500 | - | - | 2 |
2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/21 | 42,000 | 42,100 | 42,000 | 42,100 | - | - | 4 |
2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/17 | 43,900 | 44,000 | 43,900 | 44,000 | ±0 | ±0% | 2 |
2011/11/16 | 44,000 | 44,000 | 44,000 | 44,000 | +100 | +0.2% | 1 |
2011/11/15 | 43,250 | 43,900 | 43,000 | 43,900 | +650 | +1.5% | 9 |
2011/11/14 | 44,000 | 44,000 | 43,250 | 43,250 | -600 | -1.4% | 11 |
2011/11/11 | 44,000 | 44,000 | 43,850 | 43,850 | -1,150 | -2.6% | 2 |
2011/11/10 | 48,000 | 48,000 | 44,000 | 45,000 | +450 | +1% | 7 |
2011/11/09 | 45,000 | 45,000 | 44,550 | 44,550 | -550 | -1.2% | 4 |
2011/11/08 | 45,100 | 45,100 | 45,100 | 45,100 | - | - | 1 |
2011/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/04 | 45,100 | 45,100 | 45,100 | 45,100 | -100 | -0.2% | 1 |
2011/11/02 | 45,200 | 45,200 | 45,200 | 45,200 | - | - | 1 |
2011/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/31 | 47,700 | 47,700 | 47,700 | 47,700 | +2,700 | +6% | 7 |
2011/10/28 | 45,000 | 45,000 | 45,000 | 45,000 | +1,000 | +2.3% | 3 |
2011/10/27 | 45,000 | 45,000 | 44,000 | 44,000 | -1,000 | -2.2% | 3 |
2011/10/26 | 45,000 | 45,000 | 45,000 | 45,000 | +500 | +1.1% | 3 |
2011/10/25 | 44,500 | 44,500 | 44,500 | 44,500 | +700 | +1.6% | 5 |
2011/10/24 | 43,800 | 43,800 | 43,800 | 43,800 | - | - | 1 |
2011/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/19 | 41,500 | 42,500 | 41,500 | 42,500 | - | - | 4 |
2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/17 | 45,000 | 45,000 | 45,000 | 45,000 | +3,500 | +8.4% | 1 |
2011/10/14 | 41,500 | 41,500 | 41,500 | 41,500 | ±0 | ±0% | 8 |
2011/10/13 | 41,600 | 41,600 | 41,500 | 41,500 | -1,500 | -3.5% | 3 |
2011/10/12 | 41,600 | 43,000 | 41,600 | 43,000 | ±0 | ±0% | 3 |
2011/10/11 | 43,000 | 43,000 | 43,000 | 43,000 | -150 | -0.3% | 1 |
2011/10/07 | 43,150 | 43,150 | 43,150 | 43,150 | -50 | -0.1% | 3 |
2011/10/06 | 43,200 | 43,200 | 43,200 | 43,200 | +800 | +1.9% | 1 |
3151~
3200
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