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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 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 |
2011/10/05 | 40,300 | 42,400 | 40,300 | 42,400 | - | - | 6 |
2011/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/03 | 39,600 | 43,100 | 39,600 | 43,100 | +2,100 | +5.1% | 2 |
2011/09/30 | 45,000 | 45,000 | 41,000 | 41,000 | -4,000 | -8.9% | 27 |
2011/09/29 | 45,000 | 45,000 | 45,000 | 45,000 | - | - | 1 |
2011/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/26 | 46,000 | 46,000 | 45,000 | 45,000 | -300 | -0.7% | 3 |
2011/09/22 | 45,300 | 45,300 | 45,300 | 45,300 | +1,300 | +3% | 5 |
2011/09/21 | 45,400 | 45,400 | 44,000 | 44,000 | - | - | 2 |
2011/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/16 | 45,400 | 45,400 | 45,400 | 45,400 | +700 | +1.6% | 1 |
2011/09/15 | 45,950 | 45,950 | 44,700 | 44,700 | -1,000 | -2.2% | 7 |
2011/09/14 | 45,700 | 45,700 | 45,700 | 45,700 | - | - | 1 |
2011/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/12 | 47,100 | 47,100 | 45,000 | 45,000 | -2,100 | -4.5% | 8 |
2011/09/09 | 47,100 | 47,100 | 47,100 | 47,100 | - | - | 3 |
2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/06 | 44,300 | 45,700 | 44,300 | 45,700 | - | - | 2 |
2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/01 | 46,400 | 46,400 | 46,400 | 46,400 | +1,400 | +3.1% | 1 |
2011/08/31 | 47,400 | 47,400 | 45,000 | 45,000 | -2,400 | -5.1% | 15 |
2011/08/30 | 47,400 | 47,400 | 47,400 | 47,400 | +1,400 | +3% | 1 |
2011/08/29 | 46,000 | 46,000 | 46,000 | 46,000 | - | - | 3 |
2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/25 | 47,700 | 47,700 | 47,700 | 47,700 | +700 | +1.5% | 4 |
2011/08/24 | 47,000 | 47,000 | 47,000 | 47,000 | - | - | 2 |
2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/16 | 48,500 | 48,500 | 45,000 | 47,100 | -1,400 | -2.9% | 13 |
2011/08/15 | 50,000 | 50,000 | 48,500 | 48,500 | -1,500 | -3% | 7 |
3201~
3250
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