フジクラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/16 | 5,000 | 5,004 | 4,738 | 4,761 | -384 | -7.5% | 36,029,500 |
| 2026/07/15 | 4,948 | 5,149 | 4,834 | 5,145 | +345 | +7.2% | 32,782,500 |
| 2026/07/14 | 4,800 | 4,820 | 4,564 | 4,800 | -207 | -4.1% | 44,664,300 |
| 2026/07/13 | 5,134 | 5,380 | 4,915 | 5,007 | -143 | -2.8% | 40,749,200 |
| 2026/07/10 | 5,125 | 5,437 | 5,095 | 5,150 | +212 | +4.3% | 42,643,000 |
| 2026/07/09 | 4,961 | 5,209 | 4,904 | 4,938 | +114 | +2.4% | 45,092,500 |
| 2026/07/08 | 4,910 | 5,106 | 4,816 | 4,824 | -248 | -4.9% | 40,311,200 |
| 2026/07/07 | 5,254 | 5,370 | 5,050 | 5,072 | -282 | -5.3% | 35,968,500 |
| 2026/07/06 | 5,299 | 5,452 | 5,221 | 5,354 | -4 | -0.1% | 32,123,000 |
| 2026/07/03 | 5,100 | 5,379 | 5,006 | 5,358 | -10 | -0.2% | 42,677,500 |
| 2026/07/02 | 5,500 | 5,555 | 5,361 | 5,368 | -458 | -7.9% | 34,213,100 |
| 2026/07/01 | 6,350 | 6,431 | 5,802 | 5,826 | -412 | -6.6% | 39,659,300 |
| 2026/06/30 | 6,085 | 6,320 | 6,039 | 6,238 | +353 | +6% | 46,151,000 |
| 2026/06/29 | 6,127 | 6,166 | 5,611 | 5,885 | -246 | -4% | 56,572,900 |
| 2026/06/26 | 6,360 | 6,579 | 6,066 | 6,131 | -305 | -4.7% | 61,307,100 |
| 2026/06/25 | 6,613 | 6,649 | 6,302 | 6,436 | +123 | +1.9% | 50,848,200 |
| 2026/06/24 | 6,400 | 6,568 | 6,138 | 6,313 | -174 | -2.7% | 80,829,900 |
| 2026/06/23 | 7,023 | 7,068 | 6,314 | 6,487 | +326 | +5.3% | 154,230,200 |
| 2026/06/22 | 6,161 | 6,161 | 6,161 | 6,161 | +1,000 | +19.4% | 2,675,400 |
| 2026/06/19 | 5,161 | 5,161 | 5,161 | 5,161 | +700 | +15.7% | 3,131,200 |
| 2026/06/18 | 4,791 | 4,910 | 4,461 | 4,461 | -268 | -5.7% | 48,865,900 |
| 2026/06/17 | 4,600 | 4,763 | 4,562 | 4,729 | -9 | -0.2% | 35,504,300 |
| 2026/06/16 | 4,400 | 4,829 | 4,308 | 4,738 | +392 | +9% | 68,142,600 |
| 2026/06/15 | 4,450 | 4,492 | 4,301 | 4,346 | +90 | +2.1% | 37,526,700 |
| 2026/06/12 | 4,352 | 4,357 | 4,136 | 4,256 | +114 | +2.8% | 45,471,600 |
| 2026/06/11 | 4,006 | 4,162 | 3,888 | 4,142 | -52 | -1.2% | 51,253,400 |
| 2026/06/10 | 4,320 | 4,412 | 4,118 | 4,194 | -305 | -6.8% | 54,543,200 |
| 2026/06/09 | 4,458 | 4,557 | 4,260 | 4,499 | +98 | +2.2% | 60,698,500 |
| 2026/06/08 | 4,386 | 4,525 | 4,337 | 4,401 | -346 | -7.3% | 45,195,300 |
| 2026/06/05 | 4,654 | 4,825 | 4,523 | 4,747 | -58 | -1.2% | 46,983,000 |
| 2026/06/04 | 4,831 | 4,866 | 4,610 | 4,805 | -196 | -3.9% | 45,052,400 |
| 2026/06/03 | 4,854 | 5,163 | 4,745 | 5,001 | +427 | +9.3% | 82,340,200 |
| 2026/06/02 | 4,607 | 4,666 | 4,351 | 4,574 | -103 | -2.2% | 48,742,800 |
| 2026/06/01 | 4,769 | 4,895 | 4,561 | 4,677 | -94 | -2% | 51,636,800 |
| 2026/05/29 | 5,044 | 5,047 | 4,668 | 4,771 | -246 | -4.9% | 71,394,000 |
| 2026/05/28 | 4,998 | 5,196 | 4,803 | 5,017 | -123 | -2.4% | 66,629,900 |
| 2026/05/27 | 5,500 | 5,555 | 5,035 | 5,140 | -189 | -3.5% | 71,871,700 |
| 2026/05/26 | 5,650 | 5,653 | 5,068 | 5,329 | -221 | -4% | 93,052,900 |
| 2026/05/25 | 5,360 | 5,550 | 5,151 | 5,550 | +700 | +14.4% | 60,516,700 |
| 2026/05/22 | 4,650 | 5,031 | 4,558 | 4,850 | +349 | +7.8% | 105,386,700 |
| 2026/05/21 | 4,550 | 4,662 | 4,315 | 4,501 | +206 | +4.8% | 98,432,700 |
| 2026/05/20 | 4,275 | 4,516 | 4,156 | 4,295 | -400 | -8.5% | 116,069,900 |
| 2026/05/19 | 5,600 | 5,639 | 4,660 | 4,695 | -958 | -16.9% | 124,339,100 |
| 2026/05/18 | 5,842 | 5,969 | 5,580 | 5,653 | -166 | -2.9% | 86,555,100 |
| 2026/05/15 | 6,418 | 6,999 | 5,725 | 5,819 | -536 | -8.4% | 128,904,500 |
| 2026/05/14 | 7,662 | 7,933 | 6,355 | 6,355 | -1,500 | -19.1% | 57,118,100 |
| 2026/05/13 | 7,324 | 7,915 | 7,303 | 7,855 | +231 | +3% | 62,691,200 |
| 2026/05/12 | 7,250 | 7,770 | 7,085 | 7,624 | +792 | +11.6% | 90,480,800 |
| 2026/05/11 | 6,780 | 6,980 | 6,634 | 6,832 | +250 | +3.8% | 40,738,700 |
| 2026/05/08 | 6,428 | 6,582 | 6,262 | 6,582 | +84 | +1.3% | 43,386,200 |
1～
50
件表示中 / 3986件
類似銘柄と比較する
現在ご覧いただいている「フジクラ」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 |
|---|---|---|---|---|---|---|---|---|
| フジクラ | 476,100円 | +23.7% | +58.4% | 0.80% | 34.42倍 | 14.07倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友電 | 239,750円 | +3.7% | +0.2% | 1.63% | 23.37倍 | 2.73倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| ＪＸ金属 | 385,200円 | +5.1% | +5.3% | 0.52% | 30.19倍 | 4.74倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 347,400円 | +11.7% | +31.8% | 0.63% | 29.80倍 | 5.86倍 |
|
電線御三家の一角。世界有数の光ファイバーや電装など事業多角化。構造改革で収益改善中 |
| 住友鉱 | 727,600円 | +8.1% | -10.4% | 2.84% | 14.05倍 | 0.94倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
市場注目の銘柄
チャート関連のコラム
