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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 55,000 | 55,000 | 55,000 | 55,000 | +1,500 | +2.8% | 1 |
2010/06/16 | 53,500 | 53,500 | 53,500 | 53,500 | +300 | +0.6% | 8 |
2010/06/15 | 60,000 | 60,000 | 53,200 | 53,200 | -5,800 | -9.8% | 13 |
2010/06/14 | 59,000 | 59,000 | 59,000 | 59,000 | +1,000 | +1.7% | 2 |
2010/06/11 | 58,000 | 58,000 | 58,000 | 58,000 | ±0 | ±0% | 1 |
2010/06/10 | 58,000 | 58,000 | 58,000 | 58,000 | - | - | 3 |
2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 58,000 | 58,000 | 58,000 | 58,000 | ±0 | ±0% | 1 |
2010/05/31 | 58,000 | 58,000 | 58,000 | 58,000 | - | - | 4 |
2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 58,000 | 58,000 | 58,000 | 58,000 | +1,000 | +1.8% | 4 |
2010/05/24 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 1 |
2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/14 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 8 |
2010/05/13 | 57,200 | 61,200 | 57,000 | 57,000 | +2,000 | +3.6% | 16 |
2010/05/12 | 55,000 | 55,000 | 55,000 | 55,000 | - | - | 1 |
2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/10 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 3 |
2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/30 | 57,000 | 57,000 | 57,000 | 57,000 | +1,000 | +1.8% | 4 |
2010/04/28 | 55,000 | 56,000 | 52,100 | 56,000 | -1,000 | -1.8% | 7 |
2010/04/27 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 1 |
2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/23 | 55,800 | 55,800 | 55,800 | 55,800 | +800 | +1.5% | 4 |
2010/04/22 | 52,000 | 55,000 | 52,000 | 55,000 | - | - | 13 |
2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/16 | 54,000 | 54,000 | 54,000 | 54,000 | -3,000 | -5.3% | 1 |
2010/04/15 | 56,000 | 57,000 | 56,000 | 57,000 | +1,000 | +1.8% | 7 |
2010/04/14 | 56,100 | 56,500 | 56,000 | 56,000 | ±0 | ±0% | 5 |
2010/04/13 | 56,000 | 56,000 | 56,000 | 56,000 | ±0 | ±0% | 1 |
2010/04/12 | 56,000 | 56,000 | 56,000 | 56,000 | -1,000 | -1.8% | 1 |
2010/04/09 | 57,000 | 57,000 | 57,000 | 57,000 | +2,000 | +3.6% | 3 |
2010/04/08 | 53,000 | 55,000 | 53,000 | 55,000 | - | - | 6 |
2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3401~
3450
件表示中 / 3452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 | 30,100円 | +3.1% | +233.3% | 0.00% | 26.22倍 | 10.59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 |
ANAP | 22,000円 | -21.7% | - | 0.00% | - | -1.26倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR申請 |
夢 隊 | 11,000円 | +106.1% | +438.5% | 0.00% | 11.35倍 | 0.50倍 |
|
中高年男性向けカタログ通販「夢みつけ隊」が主。不動産販売・賃貸、千葉・八千代で通所介護も |
RAVIPA | - | +7.0% | +33.3% | - | - | - |
|
- |
エコノス | 67,300円 | +2.2% | +11.1% | - | - | - |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
市場注目の銘柄
チャート関連のコラム