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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,050 | 1,081 | 1,044 | 1,070 | +38 | +3.7% | 2,722,200 |
| 2022/12/06 | 1,035 | 1,038 | 1,012 | 1,032 | -1 | -0.1% | 1,954,000 |
| 2022/12/05 | 1,046 | 1,051 | 1,028 | 1,033 | -17 | -1.6% | 1,683,700 |
| 2022/12/02 | 1,093 | 1,094 | 1,043 | 1,050 | -46 | -4.2% | 1,994,700 |
| 2022/12/01 | 1,092 | 1,107 | 1,085 | 1,096 | -21 | -1.9% | 1,960,800 |
| 2022/11/30 | 1,124 | 1,133 | 1,104 | 1,117 | -8 | -0.7% | 1,710,900 |
| 2022/11/29 | 1,110 | 1,132 | 1,101 | 1,125 | +5 | +0.4% | 1,622,600 |
| 2022/11/28 | 1,158 | 1,158 | 1,109 | 1,120 | -17 | -1.5% | 1,837,100 |
| 2022/11/25 | 1,141 | 1,161 | 1,134 | 1,137 | +15 | +1.3% | 2,029,800 |
| 2022/11/24 | 1,123 | 1,133 | 1,110 | 1,122 | +13 | +1.2% | 1,567,000 |
| 2022/11/22 | 1,130 | 1,130 | 1,106 | 1,109 | -14 | -1.2% | 1,535,700 |
| 2022/11/21 | 1,128 | 1,139 | 1,117 | 1,123 | +2 | +0.2% | 1,393,800 |
| 2022/11/18 | 1,125 | 1,141 | 1,113 | 1,121 | -2 | -0.2% | 1,896,900 |
| 2022/11/17 | 1,101 | 1,139 | 1,101 | 1,123 | +5 | +0.4% | 2,383,300 |
| 2022/11/16 | 1,081 | 1,124 | 1,075 | 1,118 | +27 | +2.5% | 2,967,500 |
| 2022/11/15 | 1,049 | 1,103 | 1,033 | 1,091 | +59 | +5.7% | 3,117,400 |
| 2022/11/14 | 1,080 | 1,092 | 1,031 | 1,032 | -78 | -7% | 4,264,800 |
| 2022/11/11 | 1,085 | 1,145 | 1,075 | 1,110 | +45 | +4.2% | 11,054,100 |
| 2022/11/10 | 1,035 | 1,065 | 1,025 | 1,065 | +150 | +16.4% | 8,238,600 |
| 2022/11/09 | 923 | 931 | 914 | 915 | +1 | +0.1% | 3,249,500 |
| 2022/11/08 | 916 | 930 | 906 | 914 | +13 | +1.4% | 2,132,600 |
| 2022/11/07 | 916 | 918 | 897 | 901 | -14 | -1.5% | 1,639,000 |
| 2022/11/04 | 902 | 918 | 901 | 915 | +1 | +0.1% | 1,688,800 |
| 2022/11/02 | 898 | 927 | 894 | 914 | +13 | +1.4% | 1,973,300 |
| 2022/11/01 | 895 | 905 | 883 | 901 | +21 | +2.4% | 1,817,200 |
| 2022/10/31 | 880 | 881 | 869 | 880 | +9 | +1% | 1,138,200 |
| 2022/10/28 | 862 | 878 | 858 | 871 | +3 | +0.3% | 3,583,700 |
| 2022/10/27 | 875 | 877 | 864 | 868 | ±0 | ±0% | 1,326,500 |
| 2022/10/26 | 888 | 888 | 868 | 868 | -15 | -1.7% | 1,263,100 |
| 2022/10/25 | 883 | 887 | 874 | 883 | +4 | +0.5% | 1,438,500 |
| 2022/10/24 | 877 | 883 | 867 | 879 | +14 | +1.6% | 1,292,800 |
| 2022/10/21 | 873 | 880 | 864 | 865 | -11 | -1.3% | 2,075,500 |
| 2022/10/20 | 909 | 912 | 866 | 876 | -48 | -5.2% | 3,830,600 |
| 2022/10/19 | 907 | 925 | 906 | 924 | +18 | +2% | 1,524,300 |
| 2022/10/18 | 913 | 916 | 894 | 906 | +8 | +0.9% | 1,752,200 |
| 2022/10/17 | 884 | 906 | 884 | 898 | +2 | +0.2% | 1,225,800 |
| 2022/10/14 | 878 | 899 | 870 | 896 | +33 | +3.8% | 2,056,000 |
| 2022/10/13 | 871 | 873 | 860 | 863 | -13 | -1.5% | 1,465,800 |
| 2022/10/12 | 890 | 894 | 864 | 876 | -6 | -0.7% | 1,743,200 |
| 2022/10/11 | 885 | 888 | 876 | 882 | -14 | -1.6% | 1,447,400 |
| 2022/10/07 | 892 | 907 | 883 | 896 | -5 | -0.6% | 1,523,500 |
| 2022/10/06 | 901 | 914 | 899 | 901 | +2 | +0.2% | 1,095,500 |
| 2022/10/05 | 909 | 910 | 891 | 899 | ±0 | ±0% | 1,330,000 |
| 2022/10/04 | 910 | 914 | 897 | 899 | +17 | +1.9% | 1,599,700 |
| 2022/10/03 | 857 | 882 | 853 | 882 | +20 | +2.3% | 1,406,200 |
| 2022/09/30 | 880 | 881 | 860 | 862 | -33 | -3.7% | 2,221,300 |
| 2022/09/29 | 912 | 916 | 881 | 895 | +7 | +0.8% | 1,396,500 |
| 2022/09/28 | 892 | 909 | 871 | 888 | -13 | -1.4% | 2,225,000 |
| 2022/09/27 | 894 | 906 | 882 | 901 | +20 | +2.3% | 1,363,800 |
| 2022/09/26 | 922 | 923 | 878 | 881 | -70 | -7.4% | 2,606,600 |
651～
700
件表示中 / 3754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 | 1,029,000円 | -2.3% | -8.2% | 1.26% | 31.54倍 | 6.97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 | 374,100円 | -1.7% | -1.8% | 2.67% | 14.23倍 | 1.27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 | 338,500円 | -3.5% | +218.6% | 3.87% | 15.90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 | 88,400円 | +3.5% | -18.1% | 1.70% | 14.13倍 | 1.33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 | 897,000円 | -0.2% | +7.1% | 1.34% | 17.56倍 | 1.85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
