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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 9,968 | 10,400 | 9,960 | 10,375 | +639 | +6.6% | 19,391,800 |
| 2025/07/30 | 9,358 | 9,813 | 9,301 | 9,736 | +796 | +8.9% | 28,902,400 |
| 2025/07/29 | 8,750 | 8,957 | 8,733 | 8,940 | +126 | +1.4% | 16,321,600 |
| 2025/07/28 | 8,915 | 8,924 | 8,717 | 8,814 | -43 | -0.5% | 19,060,000 |
| 2025/07/25 | 8,771 | 8,912 | 8,743 | 8,857 | +153 | +1.8% | 18,594,900 |
| 2025/07/24 | 8,446 | 8,720 | 8,441 | 8,704 | +345 | +4.1% | 23,102,300 |
| 2025/07/23 | 8,593 | 8,641 | 8,125 | 8,359 | -84 | -1% | 24,416,600 |
| 2025/07/22 | 8,180 | 8,480 | 8,174 | 8,443 | +358 | +4.4% | 20,092,200 |
| 2025/07/18 | 8,082 | 8,206 | 7,972 | 8,085 | +69 | +0.9% | 21,632,900 |
| 2025/07/17 | 7,922 | 8,018 | 7,803 | 8,016 | +61 | +0.8% | 14,275,400 |
| 2025/07/16 | 7,854 | 8,045 | 7,767 | 7,955 | +105 | +1.3% | 19,894,100 |
| 2025/07/15 | 7,630 | 7,855 | 7,590 | 7,850 | +298 | +3.9% | 20,126,800 |
| 2025/07/14 | 7,540 | 7,574 | 7,412 | 7,552 | +40 | +0.5% | 10,812,800 |
| 2025/07/11 | 7,738 | 7,849 | 7,483 | 7,512 | -248 | -3.2% | 17,884,100 |
| 2025/07/10 | 7,770 | 7,891 | 7,719 | 7,760 | +46 | +0.6% | 15,497,300 |
| 2025/07/09 | 7,879 | 7,879 | 7,570 | 7,714 | -101 | -1.3% | 17,618,400 |
| 2025/07/08 | 7,560 | 7,825 | 7,512 | 7,815 | +405 | +5.5% | 16,812,400 |
| 2025/07/07 | 7,420 | 7,520 | 7,360 | 7,410 | -110 | -1.5% | 12,410,300 |
| 2025/07/04 | 7,800 | 7,805 | 7,518 | 7,520 | -185 | -2.4% | 16,592,000 |
| 2025/07/03 | 7,675 | 7,830 | 7,627 | 7,705 | +140 | +1.9% | 20,195,300 |
| 2025/07/02 | 7,580 | 7,679 | 7,403 | 7,565 | -315 | -4% | 25,323,300 |
| 2025/07/01 | 7,521 | 7,925 | 7,456 | 7,880 | +309 | +4.1% | 23,319,200 |
| 2025/06/30 | 7,749 | 7,773 | 7,502 | 7,571 | -28 | -0.4% | 17,322,500 |
| 2025/06/27 | 7,521 | 7,643 | 7,440 | 7,599 | +154 | +2.1% | 16,838,100 |
| 2025/06/26 | 7,143 | 7,445 | 7,141 | 7,445 | +258 | +3.6% | 17,765,600 |
| 2025/06/25 | 7,150 | 7,298 | 7,092 | 7,187 | +90 | +1.3% | 16,845,700 |
| 2025/06/24 | 6,887 | 7,097 | 6,849 | 7,097 | +384 | +5.7% | 19,042,800 |
| 2025/06/23 | 6,748 | 6,776 | 6,627 | 6,713 | -147 | -2.1% | 10,329,200 |
| 2025/06/20 | 6,866 | 6,967 | 6,823 | 6,860 | -38 | -0.6% | 9,937,400 |
| 2025/06/19 | 6,780 | 6,923 | 6,745 | 6,898 | +118 | +1.7% | 11,725,700 |
| 2025/06/18 | 6,835 | 6,863 | 6,730 | 6,780 | -105 | -1.5% | 12,462,500 |
| 2025/06/17 | 6,899 | 7,008 | 6,860 | 6,885 | +30 | +0.4% | 13,092,700 |
| 2025/06/16 | 6,805 | 6,877 | 6,718 | 6,855 | +75 | +1.1% | 10,662,700 |
| 2025/06/13 | 6,720 | 6,780 | 6,593 | 6,780 | +65 | +1% | 15,040,700 |
| 2025/06/12 | 6,720 | 6,764 | 6,660 | 6,715 | +35 | +0.5% | 13,274,900 |
| 2025/06/11 | 6,948 | 6,958 | 6,680 | 6,680 | -199 | -2.9% | 15,785,400 |
| 2025/06/10 | 7,080 | 7,118 | 6,871 | 6,879 | -191 | -2.7% | 21,132,000 |
| 2025/06/09 | 6,987 | 7,110 | 6,941 | 7,070 | +171 | +2.5% | 19,614,000 |
| 2025/06/06 | 6,830 | 6,962 | 6,830 | 6,899 | +28 | +0.4% | 18,265,000 |
| 2025/06/05 | 6,670 | 6,879 | 6,662 | 6,871 | +172 | +2.6% | 24,085,100 |
| 2025/06/04 | 6,844 | 6,867 | 6,622 | 6,699 | +11 | +0.2% | 20,496,600 |
| 2025/06/03 | 6,855 | 6,892 | 6,688 | 6,688 | -120 | -1.8% | 18,789,100 |
| 2025/06/02 | 6,672 | 6,828 | 6,606 | 6,808 | +90 | +1.3% | 21,705,100 |
| 2025/05/30 | 6,680 | 6,765 | 6,618 | 6,718 | -157 | -2.3% | 24,956,000 |
| 2025/05/29 | 6,750 | 6,980 | 6,681 | 6,875 | +361 | +5.5% | 36,813,200 |
| 2025/05/28 | 6,601 | 6,743 | 6,485 | 6,514 | +32 | +0.5% | 23,929,000 |
| 2025/05/27 | 6,357 | 6,482 | 6,262 | 6,482 | +174 | +2.8% | 26,262,100 |
| 2025/05/26 | 6,300 | 6,353 | 6,185 | 6,308 | +61 | +1% | 23,776,200 |
| 2025/05/23 | 5,982 | 6,290 | 5,981 | 6,247 | +289 | +4.9% | 28,567,400 |
| 2025/05/22 | 5,880 | 6,015 | 5,777 | 5,958 | -101 | -1.7% | 21,182,100 |
1～
50
件表示中 / 3753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 | 1,037,500円 | -2.3% | -8.2% | 1.25% | 31.80倍 | 7.02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 | 375,800円 | -3.8% | -9.5% | 2.66% | 15.43倍 | 1.28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 |
| 住友鉱 | 335,500円 | -3.5% | +218.6% | 3.90% | 15.76倍 | 0.50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 |
| ＪＸ金属 | 89,200円 | +3.5% | -18.1% | 1.68% | 14.26倍 | 1.35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 | 919,500円 | -0.2% | +7.1% | 1.31% | 18.00倍 | 1.90倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
