FUJI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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 2,344 | 2,389.5 | 2,331 | 2,334.5 | +10.5 | +0.5% | 296,000 |
2023/09/29 | 2,381 | 2,381 | 2,310.5 | 2,324 | -23.5 | -1% | 287,800 |
2023/09/28 | 2,384.5 | 2,384.5 | 2,329 | 2,347.5 | -72.5 | -3% | 238,200 |
2023/09/27 | 2,397 | 2,427.5 | 2,374 | 2,420 | +16.5 | +0.7% | 308,800 |
2023/09/26 | 2,410 | 2,410 | 2,388.5 | 2,403.5 | -14 | -0.6% | 174,400 |
2023/09/25 | 2,419 | 2,425 | 2,407.5 | 2,417.5 | ±0 | ±0% | 115,000 |
2023/09/22 | 2,409 | 2,429 | 2,403 | 2,417.5 | -15.5 | -0.6% | 196,700 |
2023/09/21 | 2,460 | 2,466.5 | 2,427 | 2,433 | -31 | -1.3% | 198,100 |
2023/09/20 | 2,485.5 | 2,491 | 2,464 | 2,464 | -15.5 | -0.6% | 227,800 |
2023/09/19 | 2,478 | 2,498.5 | 2,459.5 | 2,479.5 | +9.5 | +0.4% | 209,900 |
2023/09/15 | 2,470 | 2,486.5 | 2,447.5 | 2,470 | +15 | +0.6% | 384,700 |
2023/09/14 | 2,449.5 | 2,465.5 | 2,421 | 2,455 | +5.5 | +0.2% | 265,200 |
2023/09/13 | 2,459 | 2,471.5 | 2,433.5 | 2,449.5 | +2 | +0.1% | 308,400 |
2023/09/12 | 2,372.5 | 2,447.5 | 2,372.5 | 2,447.5 | +83 | +3.5% | 275,200 |
2023/09/11 | 2,387.5 | 2,399.5 | 2,347.5 | 2,364.5 | -7 | -0.3% | 243,200 |
2023/09/08 | 2,380.5 | 2,418 | 2,364.5 | 2,371.5 | -59 | -2.4% | 406,800 |
2023/09/07 | 2,465 | 2,470 | 2,427 | 2,430.5 | -50.5 | -2% | 262,100 |
2023/09/06 | 2,472 | 2,490.5 | 2,470 | 2,481 | +12 | +0.5% | 151,700 |
2023/09/05 | 2,435 | 2,472 | 2,426 | 2,469 | +40.5 | +1.7% | 220,800 |
2023/09/04 | 2,429 | 2,435.5 | 2,412 | 2,428.5 | -0.5 | ±0% | 246,300 |
2023/09/01 | 2,405.5 | 2,442.5 | 2,402.5 | 2,429 | +24 | +1% | 231,200 |
2023/08/31 | 2,407 | 2,413 | 2,388.5 | 2,405 | -8 | -0.3% | 254,900 |
2023/08/30 | 2,416.5 | 2,420.5 | 2,401 | 2,413 | +8.5 | +0.4% | 311,200 |
2023/08/29 | 2,426.5 | 2,428.5 | 2,398.5 | 2,404.5 | -16 | -0.7% | 181,800 |
2023/08/28 | 2,407.5 | 2,424.5 | 2,384.5 | 2,420.5 | +56 | +2.4% | 322,000 |
2023/08/25 | 2,350 | 2,375 | 2,348.5 | 2,364.5 | -16 | -0.7% | 228,000 |
2023/08/24 | 2,386.5 | 2,393.5 | 2,370.5 | 2,380.5 | -4 | -0.2% | 161,400 |
2023/08/23 | 2,344 | 2,384.5 | 2,338 | 2,384.5 | +17.5 | +0.7% | 204,600 |
2023/08/22 | 2,358 | 2,375 | 2,351.5 | 2,367 | +19 | +0.8% | 159,500 |
2023/08/21 | 2,362.5 | 2,370.5 | 2,346 | 2,348 | -3 | -0.1% | 222,700 |
2023/08/18 | 2,340 | 2,360 | 2,340 | 2,351 | +3.5 | +0.1% | 226,900 |
2023/08/17 | 2,346 | 2,352.5 | 2,304.5 | 2,347.5 | -26.5 | -1.1% | 316,900 |
2023/08/16 | 2,381 | 2,401 | 2,372 | 2,374 | -21 | -0.9% | 175,200 |
2023/08/15 | 2,394.5 | 2,421 | 2,392 | 2,395 | +25 | +1.1% | 177,100 |
2023/08/14 | 2,394 | 2,408 | 2,356.5 | 2,370 | -35.5 | -1.5% | 265,400 |
2023/08/10 | 2,373 | 2,407 | 2,344.5 | 2,405.5 | +22 | +0.9% | 270,200 |
2023/08/09 | 2,379.5 | 2,392.5 | 2,355 | 2,383.5 | +1.5 | +0.1% | 368,800 |
2023/08/08 | 2,376 | 2,416.5 | 2,373.5 | 2,382 | +1.5 | +0.1% | 364,100 |
2023/08/07 | 2,313.5 | 2,399 | 2,277.5 | 2,380.5 | +58.5 | +2.5% | 438,600 |
2023/08/04 | 2,301 | 2,369 | 2,245.5 | 2,322 | -118 | -4.8% | 997,700 |
2023/08/03 | 2,525 | 2,525 | 2,425.5 | 2,440 | -118 | -4.6% | 580,900 |
2023/08/02 | 2,583 | 2,593 | 2,558 | 2,558 | -47 | -1.8% | 267,600 |
2023/08/01 | 2,599.5 | 2,610.5 | 2,584 | 2,605 | +5.5 | +0.2% | 209,100 |
2023/07/31 | 2,640 | 2,640 | 2,588 | 2,599.5 | -22 | -0.8% | 327,000 |
2023/07/28 | 2,596 | 2,631 | 2,577 | 2,621.5 | -1 | ±0% | 278,700 |
2023/07/27 | 2,627.5 | 2,641 | 2,601 | 2,622.5 | -13 | -0.5% | 174,600 |
2023/07/26 | 2,646.5 | 2,646.5 | 2,627.5 | 2,635.5 | -12 | -0.5% | 175,000 |
2023/07/25 | 2,646.5 | 2,648.5 | 2,627.5 | 2,647.5 | +4 | +0.2% | 135,900 |
2023/07/24 | 2,637 | 2,655.5 | 2,630 | 2,643.5 | +31 | +1.2% | 168,300 |
2023/07/21 | 2,624 | 2,625.5 | 2,604 | 2,612.5 | -31.5 | -1.2% | 273,300 |
151~
200
件表示中 / 6710件
類似銘柄と比較する
現在ご覧いただいている「FUJI」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 |
---|---|---|---|---|---|---|---|---|
FUJI | 267,700円 | +4.7% | -5.4% | 2.99% | 22.53倍 | 1.09倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
竹内製作 | 624,000円 | +5.4% | +8.6% | 3.21% | 10.82倍 | 2.01倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
アマノ | 378,700円 | +4.7% | +5.5% | 3.70% | 18.72倍 | 2.13倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
オークマ | 705,000円 | -5.7% | -13.9% | 2.84% | 13.76倍 | 0.94倍 |
|
東海の工作機械大手。マシニングセンタ(MC)などトップ級。国内生産、基礎技術開発に重点 |
CKD | 325,000円 | +10.1% | +34.1% | 2.18% | 18.39倍 | 1.68倍 |
|
半導体製造装置・FA向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム