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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 48,500 | 50,000 | 48,500 | 50,000 | ±0 | ±0% | 6 |
| 2011/08/11 | 50,000 | 50,000 | 50,000 | 50,000 | +1,000 | +2% | 1 |
| 2011/08/10 | 49,000 | 49,000 | 49,000 | 49,000 | - | - | 3 |
| 2011/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/08 | 48,000 | 48,000 | 46,500 | 46,500 | -3,450 | -6.9% | 2 |
| 2011/08/05 | 48,000 | 49,950 | 46,600 | 49,950 | - | - | 3 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 47,700 | 52,900 | 47,700 | 52,900 | +2,900 | +5.8% | 4 |
| 2011/08/02 | 50,000 | 50,000 | 50,000 | 50,000 | -3,000 | -5.7% | 2 |
| 2011/08/01 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 2 |
| 2011/07/29 | 52,000 | 53,000 | 47,600 | 53,000 | +3,100 | +6.2% | 9 |
| 2011/07/28 | 49,500 | 49,900 | 47,600 | 49,900 | - | - | 5 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 50,400 | 50,400 | 50,400 | 50,400 | +1,400 | +2.9% | 1 |
| 2011/07/25 | 50,000 | 50,000 | 49,000 | 49,000 | +350 | +0.7% | 6 |
| 2011/07/22 | 48,600 | 48,700 | 48,600 | 48,650 | +3,650 | +8.1% | 4 |
| 2011/07/21 | 46,200 | 46,200 | 45,000 | 45,000 | -2,500 | -5.3% | 4 |
| 2011/07/20 | 51,400 | 51,400 | 47,500 | 47,500 | -4,000 | -7.8% | 10 |
| 2011/07/19 | 50,000 | 51,500 | 50,000 | 51,500 | +7,000 | +15.7% | 11 |
| 2011/07/15 | 47,350 | 48,700 | 44,500 | 44,500 | -1,450 | -3.2% | 14 |
| 2011/07/14 | 45,000 | 45,950 | 45,000 | 45,950 | +950 | +2.1% | 2 |
| 2011/07/13 | 45,000 | 45,000 | 45,000 | 45,000 | -950 | -2.1% | 1 |
| 2011/07/12 | 44,000 | 45,950 | 43,000 | 45,950 | +450 | +1% | 6 |
| 2011/07/11 | 45,500 | 45,500 | 45,500 | 45,500 | -700 | -1.5% | 2 |
| 2011/07/08 | 52,000 | 52,000 | 46,200 | 46,200 | +1,200 | +2.7% | 23 |
| 2011/07/07 | 45,000 | 45,000 | 45,000 | 45,000 | -1,400 | -3% | 2 |
| 2011/07/06 | 45,700 | 46,400 | 45,700 | 46,400 | - | - | 3 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 45,000 | 45,000 | 45,000 | 45,000 | ±0 | ±0% | 1 |
| 2011/07/01 | 45,000 | 45,000 | 45,000 | 45,000 | -4,950 | -9.9% | 4 |
| 2011/06/30 | 49,950 | 49,950 | 49,950 | 49,950 | - | - | 5 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 46,000 | 47,000 | 46,000 | 47,000 | +4,500 | +10.6% | 10 |
| 2011/06/23 | 44,000 | 46,000 | 42,500 | 42,500 | - | - | 7 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 46,000 | 46,000 | 46,000 | 46,000 | +1,000 | +2.2% | 3 |
| 2011/06/20 | 45,000 | 45,000 | 45,000 | 45,000 | +50 | +0.1% | 1 |
| 2011/06/17 | 44,950 | 44,950 | 44,950 | 44,950 | +2,450 | +5.8% | 3 |
| 2011/06/16 | 42,500 | 42,500 | 42,500 | 42,500 | -500 | -1.2% | 1 |
| 2011/06/15 | 42,900 | 43,100 | 39,500 | 43,000 | +100 | +0.2% | 31 |
| 2011/06/14 | 41,500 | 42,900 | 41,500 | 42,900 | +1,900 | +4.6% | 3 |
| 2011/06/13 | 41,000 | 41,000 | 41,000 | 41,000 | +600 | +1.5% | 2 |
| 2011/06/10 | 42,000 | 42,450 | 39,900 | 40,400 | - | - | 9 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 38,100 | 40,000 | 38,100 | 40,000 | - | - | 4 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 37,900 | 40,000 | 37,900 | 40,000 | - | - | 3 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3251～
3300
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
