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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 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 |
| 2026/05/07 | 6,300 | 6,500 | 6,225 | 6,498 | +690 | +11.9% | 49,010,500 |
| 2026/05/01 | 5,983 | 6,027 | 5,803 | 5,808 | -163 | -2.7% | 28,397,000 |
| 2026/04/30 | 5,981 | 6,083 | 5,916 | 5,971 | -310 | -4.9% | 39,274,600 |
| 2026/04/28 | 6,231 | 6,321 | 6,120 | 6,281 | -66 | -1% | 46,167,300 |
| 2026/04/27 | 6,037 | 6,397 | 5,993 | 6,347 | +310 | +5.1% | 52,739,100 |
| 2026/04/24 | 5,987 | 6,100 | 5,894 | 6,037 | +144 | +2.4% | 40,846,300 |
| 2026/04/23 | 6,119 | 6,218 | 5,780 | 5,893 | -92 | -1.5% | 57,099,000 |
| 2026/04/22 | 5,833 | 5,989 | 5,688 | 5,985 | +96 | +1.6% | 42,928,800 |
| 2026/04/21 | 5,577 | 5,889 | 5,574 | 5,889 | +360 | +6.5% | 49,306,000 |
| 2026/04/20 | 5,692 | 5,898 | 5,523 | 5,529 | -233 | -4% | 49,029,200 |
| 2026/04/17 | 5,903 | 5,987 | 5,756 | 5,762 | -189 | -3.2% | 49,543,600 |
| 2026/04/16 | 5,600 | 5,959 | 5,550 | 5,951 | +268 | +4.7% | 53,271,700 |
| 2026/04/15 | 5,960 | 6,037 | 5,625 | 5,683 | -252 | -4.2% | 57,485,900 |
| 2026/04/14 | 5,947 | 5,985 | 5,782 | 5,935 | +237 | +4.2% | 63,357,200 |
| 2026/04/13 | 5,914 | 6,004 | 5,647 | 5,698 | +68 | +1.2% | 67,148,400 |
| 2026/04/10 | 5,176 | 5,644 | 5,173 | 5,630 | +602 | +12% | 83,540,900 |
| 2026/04/09 | 4,806 | 5,073 | 4,740 | 5,028 | +152 | +3.1% | 70,638,500 |
| 2026/04/08 | 4,835 | 4,888 | 4,709 | 4,876 | +506 | +11.6% | 61,297,000 |
| 2026/04/07 | 4,597 | 4,600 | 4,320 | 4,370 | -230 | -5% | 47,494,600 |
| 2026/04/06 | 4,679 | 4,732 | 4,560 | 4,600 | -16 | -0.3% | 46,016,200 |
| 2026/04/03 | 4,430 | 4,654 | 4,420 | 4,616 | +323 | +7.5% | 51,978,000 |
| 2026/04/02 | 4,535 | 4,662 | 4,238 | 4,293 | -153 | -3.4% | 56,992,200 |
| 2026/04/01 | 4,370 | 4,470 | 4,291 | 4,446 | +356 | +8.7% | 48,295,400 |
| 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 |
51～
100
件表示中 / 4002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 | 558,000円 | +48.4% | +127.1% | 0.68% | 28.34倍 | 16.49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 | 216,100円 | +5.7% | +6.7% | 1.80% | 19.83倍 | 2.46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 | 384,500円 | +15.9% | +30.7% | 0.52% | 24.37倍 | 4.73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 | 1,006,500円 | +8.1% | -10.4% | 2.06% | 19.44倍 | 1.30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 | 395,200円 | +17.0% | +88.5% | 0.56% | 26.48倍 | 6.67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
