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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 971 | 977 | 955 | 969 | +1 | +0.1% | 1,067,100 |
| 2022/09/02 | 975 | 975 | 958 | 968 | -15 | -1.5% | 1,564,800 |
| 2022/09/01 | 992 | 994 | 977 | 983 | -11 | -1.1% | 1,362,300 |
| 2022/08/31 | 985 | 1,002 | 980 | 994 | ±0 | ±0% | 1,740,700 |
| 2022/08/30 | 993 | 1,005 | 990 | 994 | +5 | +0.5% | 1,307,900 |
| 2022/08/29 | 968 | 989 | 963 | 989 | +6 | +0.6% | 1,696,800 |
| 2022/08/26 | 988 | 996 | 976 | 983 | -4 | -0.4% | 1,347,800 |
| 2022/08/25 | 975 | 1,013 | 975 | 987 | +16 | +1.6% | 3,098,700 |
| 2022/08/24 | 984 | 985 | 971 | 971 | -7 | -0.7% | 1,312,200 |
| 2022/08/23 | 972 | 988 | 968 | 978 | +4 | +0.4% | 1,660,100 |
| 2022/08/22 | 971 | 989 | 970 | 974 | -11 | -1.1% | 2,509,800 |
| 2022/08/19 | 948 | 985 | 944 | 985 | +61 | +6.6% | 3,907,100 |
| 2022/08/18 | 915 | 931 | 914 | 924 | -2 | -0.2% | 1,225,300 |
| 2022/08/17 | 924 | 937 | 920 | 926 | +10 | +1.1% | 1,503,200 |
| 2022/08/16 | 924 | 925 | 908 | 916 | -14 | -1.5% | 1,525,100 |
| 2022/08/15 | 918 | 937 | 914 | 930 | +12 | +1.3% | 1,892,000 |
| 2022/08/12 | 923 | 926 | 911 | 918 | +9 | +1% | 2,370,700 |
| 2022/08/10 | 904 | 910 | 880 | 909 | +7 | +0.8% | 2,741,800 |
| 2022/08/09 | 915 | 923 | 889 | 902 | -8 | -0.9% | 3,566,300 |
| 2022/08/08 | 864 | 918 | 862 | 910 | +126 | +16.1% | 7,646,800 |
| 2022/08/05 | 780 | 790 | 777 | 784 | -7 | -0.9% | 1,735,500 |
| 2022/08/04 | 773 | 796 | 768 | 791 | +17 | +2.2% | 1,754,500 |
| 2022/08/03 | 784 | 787 | 772 | 774 | -11 | -1.4% | 1,184,100 |
| 2022/08/02 | 792 | 792 | 781 | 785 | -19 | -2.4% | 1,065,600 |
| 2022/08/01 | 811 | 811 | 800 | 804 | +4 | +0.5% | 1,090,000 |
| 2022/07/29 | 811 | 811 | 796 | 800 | -8 | -1% | 1,252,700 |
| 2022/07/28 | 817 | 817 | 803 | 808 | -3 | -0.4% | 1,044,700 |
| 2022/07/27 | 809 | 819 | 801 | 811 | -3 | -0.4% | 1,788,300 |
| 2022/07/26 | 794 | 819 | 790 | 814 | +27 | +3.4% | 1,886,700 |
| 2022/07/25 | 788 | 800 | 772 | 787 | -10 | -1.3% | 1,474,500 |
| 2022/07/22 | 791 | 802 | 788 | 797 | -2 | -0.3% | 920,300 |
| 2022/07/21 | 799 | 808 | 792 | 799 | ±0 | ±0% | 1,271,200 |
| 2022/07/20 | 800 | 806 | 793 | 799 | +13 | +1.7% | 1,558,600 |
| 2022/07/19 | 776 | 787 | 769 | 786 | +17 | +2.2% | 1,672,800 |
| 2022/07/15 | 760 | 773 | 749 | 769 | +20 | +2.7% | 2,328,800 |
| 2022/07/14 | 729 | 756 | 724 | 749 | +16 | +2.2% | 1,820,900 |
| 2022/07/13 | 727 | 734 | 720 | 733 | +13 | +1.8% | 1,203,900 |
| 2022/07/12 | 733 | 737 | 718 | 720 | -23 | -3.1% | 1,170,700 |
| 2022/07/11 | 751 | 757 | 743 | 743 | +7 | +1% | 948,500 |
| 2022/07/08 | 737 | 752 | 734 | 736 | +6 | +0.8% | 2,092,400 |
| 2022/07/07 | 744 | 744 | 715 | 730 | +1 | +0.1% | 1,503,700 |
| 2022/07/06 | 731 | 738 | 727 | 729 | -24 | -3.2% | 1,177,500 |
| 2022/07/05 | 758 | 763 | 749 | 753 | +9 | +1.2% | 1,272,500 |
| 2022/07/04 | 743 | 751 | 733 | 744 | +5 | +0.7% | 1,438,200 |
| 2022/07/01 | 763 | 763 | 728 | 739 | -30 | -3.9% | 3,403,900 |
| 2022/06/30 | 782 | 784 | 761 | 769 | -13 | -1.7% | 2,012,400 |
| 2022/06/29 | 794 | 802 | 780 | 782 | -16 | -2% | 1,721,800 |
| 2022/06/28 | 788 | 800 | 788 | 798 | +10 | +1.3% | 1,109,500 |
| 2022/06/27 | 792 | 798 | 786 | 788 | +4 | +0.5% | 935,600 |
| 2022/06/24 | 779 | 786 | 770 | 784 | ±0 | ±0% | 1,225,900 |
651～
700
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 | 552,900円 | +17.5% | +75.0% | 1.45% | 20.61倍 | 4.39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 | 233,900円 | +4.5% | +23.5% | 3.29% | 11.40倍 | 0.79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 | 311,500円 | +8.8% | -39.5% | 3.34% | 27.63倍 | 0.44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 | 79,200円 | -53.7% | +16.1% | 1.52% | 13.54倍 | 1.12倍 |
|
- |
| 古河電 | 442,000円 | +12.6% | +348.0% | 2.71% | 10.38倍 | 0.96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
