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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/11 | 44,900 | 44,900 | 44,900 | 44,900 | -1,400 | -3% | 2 |
2012/01/10 | 48,400 | 48,400 | 46,300 | 46,300 | +300 | +0.7% | 6 |
2012/01/06 | 46,200 | 46,200 | 46,000 | 46,000 | -200 | -0.4% | 2 |
2012/01/05 | 46,200 | 46,200 | 46,200 | 46,200 | - | - | 1 |
2012/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/30 | 48,400 | 48,400 | 48,400 | 48,400 | - | - | 9 |
2011/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/27 | 44,600 | 44,600 | 43,150 | 43,500 | - | - | 7 |
2011/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/22 | 47,300 | 47,300 | 47,300 | 47,300 | +2,300 | +5.1% | 5 |
2011/12/21 | 44,500 | 45,000 | 44,500 | 45,000 | +1,450 | +3.3% | 2 |
2011/12/20 | 43,550 | 43,550 | 43,550 | 43,550 | - | - | 1 |
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 |
3151~
3200
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