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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 57,500 | 57,500 | 50,000 | 53,000 | -2,500 | -4.5% | 20 |
| 2010/08/12 | 55,500 | 55,500 | 55,500 | 55,500 | +3,500 | +6.7% | 1 |
| 2010/08/11 | 52,000 | 52,000 | 52,000 | 52,000 | -5,000 | -8.8% | 2 |
| 2010/08/10 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 3 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 55,000 | 55,000 | 55,000 | 55,000 | +1,000 | +1.9% | 4 |
| 2010/07/29 | 54,000 | 54,000 | 54,000 | 54,000 | - | - | 1 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 54,000 | 54,000 | 54,000 | 54,000 | - | - | 5 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2010/07/20 | 51,000 | 51,000 | 49,000 | 50,000 | - | - | 4 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 55,100 | 55,100 | 55,000 | 55,000 | +4,900 | +9.8% | 14 |
| 2010/07/14 | 50,600 | 50,600 | 50,100 | 50,100 | - | - | 6 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 55,000 | 55,000 | 49,950 | 50,000 | - | - | 16 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 49,500 | 52,200 | 49,500 | 52,200 | - | - | 2 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 52,500 | 52,500 | 52,500 | 52,500 | ±0 | ±0% | 6 |
| 2010/06/29 | 52,500 | 52,500 | 52,500 | 52,500 | -2,500 | -4.5% | 1 |
| 2010/06/28 | 52,100 | 55,000 | 52,000 | 55,000 | ±0 | ±0% | 4 |
| 2010/06/25 | 55,000 | 55,000 | 55,000 | 55,000 | +2,500 | +4.8% | 5 |
| 2010/06/24 | 52,500 | 52,500 | 52,500 | 52,500 | - | - | 10 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 53,000 | 53,000 | 53,000 | 53,000 | -600 | -1.1% | 5 |
| 2010/06/21 | 53,100 | 53,600 | 53,100 | 53,600 | - | - | 2 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
件表示中 / 3692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 | 27,700円 | +8.0% | +10.2% | 0.00% | 9.11倍 | 6.18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 |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| ＴＯＲＩＣＯ | 61,800円 | -5.7% | - | 0.00% | - | 0.91倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| フレンドリー | 31,700円 | +4.4% | -9.1% | 0.00% | - | 50.24倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| サンフェステ | - | +11.6% | +61.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
