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 |
|---|---|---|---|---|---|---|---|
| 2026/03/31 | 4,250 | 4,281 | 4,056 | 4,090 | -415 | -9.2% | 58,825,600 |
| 2026/03/30 | 4,445 | 4,526 | 4,230 | 4,505 | -100 | -2.2% | 43,818,400 |
| 2026/03/27 | 4,583.3 | 4,687.5 | 4,416.7 | 4,605 | -80.8 | -1.7% | 71,943,600 |
| 2026/03/26 | 4,610.8 | 4,847.5 | 4,609.2 | 4,685.8 | +106.7 | +2.3% | 77,554,200 |
| 2026/03/25 | 4,483.3 | 4,610.8 | 4,469.2 | 4,579.2 | +312.5 | +7.3% | 57,943,200 |
| 2026/03/24 | 4,203.3 | 4,323.3 | 4,125 | 4,266.7 | +211.7 | +5.2% | 61,704,600 |
| 2026/03/23 | 4,010.8 | 4,135.8 | 3,940 | 4,055 | -166.7 | -3.9% | 57,577,200 |
| 2026/03/19 | 4,215 | 4,338.3 | 4,194.2 | 4,221.7 | -62.5 | -1.5% | 59,898,600 |
| 2026/03/18 | 4,166.7 | 4,285 | 4,150.8 | 4,284.2 | +183.3 | +4.5% | 43,075,800 |
| 2026/03/17 | 4,346.7 | 4,350 | 4,067.5 | 4,100.8 | -170.8 | -4% | 56,506,800 |
| 2026/03/16 | 4,450 | 4,450.8 | 4,116.7 | 4,271.7 | -148.3 | -3.4% | 82,700,400 |
| 2026/03/13 | 4,116.7 | 4,538.3 | 4,106.7 | 4,420 | +136.7 | +3.2% | 105,901,200 |
| 2026/03/12 | 4,229.2 | 4,415 | 4,147.5 | 4,283.3 | +8.3 | +0.2% | 74,997,600 |
| 2026/03/11 | 4,200 | 4,376.7 | 4,158.3 | 4,275 | +264.2 | +6.6% | 65,273,400 |
| 2026/03/10 | 4,033.3 | 4,171.7 | 3,935.8 | 4,010.8 | +241.7 | +6.4% | 55,357,800 |
| 2026/03/09 | 3,766.7 | 3,873.3 | 3,560 | 3,769.2 | -414.2 | -9.9% | 77,989,200 |
| 2026/03/06 | 4,303.3 | 4,326.7 | 4,022.5 | 4,183.3 | -203.3 | -4.6% | 82,907,400 |
| 2026/03/05 | 4,479.2 | 4,619.2 | 4,304.2 | 4,386.7 | +157.5 | +3.7% | 86,735,400 |
| 2026/03/04 | 4,418.3 | 4,550 | 4,131.7 | 4,229.2 | -329.2 | -7.2% | 88,846,800 |
| 2026/03/03 | 4,850 | 4,968.3 | 4,505 | 4,558.3 | -179.2 | -3.8% | 95,626,800 |
| 2026/03/02 | 4,316.7 | 4,745.8 | 4,315 | 4,737.5 | +276.7 | +6.2% | 85,656,000 |
| 2026/02/27 | 4,410.8 | 4,465.8 | 4,291.7 | 4,460.8 | -116.7 | -2.5% | 66,498,600 |
| 2026/02/26 | 4,554.2 | 4,850 | 4,434.2 | 4,577.5 | +106.7 | +2.4% | 96,706,200 |
| 2026/02/25 | 4,204.2 | 4,486.7 | 4,098.3 | 4,470.8 | +272.5 | +6.5% | 90,829,800 |
| 2026/02/24 | 3,900 | 4,253.3 | 3,898.3 | 4,198.3 | +381.7 | +10% | 86,143,200 |
| 2026/02/20 | 3,826.7 | 3,860 | 3,761.7 | 3,816.7 | -8.3 | -0.2% | 31,679,400 |
| 2026/02/19 | 3,783.3 | 3,860.8 | 3,764.2 | 3,825 | +101.7 | +2.7% | 42,879,600 |
| 2026/02/18 | 3,600 | 3,733.3 | 3,552.5 | 3,723.3 | +153.3 | +4.3% | 41,362,800 |
| 2026/02/17 | 3,566.7 | 3,640 | 3,485 | 3,570 | -4.2 | -0.1% | 33,411,000 |
| 2026/02/16 | 3,647.5 | 3,690.8 | 3,551.7 | 3,574.2 | -58.3 | -1.6% | 31,216,200 |
| 2026/02/13 | 3,780.8 | 3,828.3 | 3,617.5 | 3,632.5 | -209.2 | -5.4% | 59,426,400 |
| 2026/02/12 | 3,895.8 | 3,905.8 | 3,709.2 | 3,841.7 | -1.7 | ±0% | 65,264,400 |
| 2026/02/10 | 3,866.7 | 3,970.8 | 3,767.5 | 3,843.3 | +184.2 | +5% | 104,797,200 |
| 2026/02/09 | 3,890 | 4,099.2 | 3,525 | 3,659.2 | -73.3 | -2% | 158,833,200 |
| 2026/02/06 | 3,550 | 3,760.8 | 3,543.3 | 3,732.5 | +123.3 | +3.4% | 50,444,400 |
| 2026/02/05 | 3,750 | 3,794.2 | 3,556.7 | 3,609.2 | -192.5 | -5.1% | 54,597,600 |
| 2026/02/04 | 3,666.7 | 3,861.7 | 3,643.3 | 3,801.7 | +171.7 | +4.7% | 74,277,600 |
| 2026/02/03 | 3,500 | 3,678.3 | 3,457.5 | 3,630 | +320 | +9.7% | 68,664,000 |
| 2026/02/02 | 3,328.3 | 3,517.5 | 3,250 | 3,310 | +48.3 | +1.5% | 77,544,600 |
| 2026/01/30 | 3,250 | 3,350 | 3,170.8 | 3,261.7 | +16.7 | +0.5% | 53,564,400 |
| 2026/01/29 | 3,338.3 | 3,344.2 | 3,174.2 | 3,245 | -100 | -3% | 53,349,600 |
| 2026/01/28 | 3,261.7 | 3,436.7 | 3,249.2 | 3,345 | +283.3 | +9.3% | 87,822,000 |
| 2026/01/27 | 2,991.7 | 3,061.7 | 2,937.5 | 3,061.7 | +68.3 | +2.3% | 33,706,800 |
| 2026/01/26 | 2,917.5 | 3,061.7 | 2,916.7 | 2,993.3 | +9.2 | +0.3% | 41,225,400 |
| 2026/01/23 | 3,050.8 | 3,053.3 | 2,957.5 | 2,984.2 | -43.3 | -1.4% | 38,798,400 |
| 2026/01/22 | 3,044.2 | 3,070.8 | 2,967.5 | 3,027.5 | +39.2 | +1.3% | 51,573,600 |
| 2026/01/21 | 2,746.7 | 3,001.7 | 2,741.7 | 2,988.3 | +175 | +6.2% | 58,160,400 |
| 2026/01/20 | 2,849.2 | 2,854.2 | 2,773.3 | 2,813.3 | -68.3 | -2.4% | 41,403,600 |
| 2026/01/19 | 2,833.3 | 2,905.8 | 2,794.2 | 2,881.7 | -70 | -2.4% | 41,718,000 |
| 2026/01/16 | 2,883.3 | 2,963.3 | 2,846.7 | 2,951.7 | +68.3 | +2.4% | 36,906,600 |
1～
50
件表示中 / 3913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 | 409,000円 | +16.7% | +48.6% | 0.88% | 45.14倍 | 14.54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 | 838,000円 | +4.7% | +23.1% | 1.41% | 20.42倍 | 2.75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 | 331,200円 | +14.7% | +34.0% | 0.82% | 32.98倍 | 4.87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 |
| 住友鉱 | 885,500円 | +6.5% | +566.0% | 2.07% | 17.11倍 | 1.33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 |
| 古河電 | 2,878,500円 | +8.2% | +33.8% | 0.56% | 37.50倍 | 5.74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 |
市場注目の銘柄
チャート関連のコラム
