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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,067 | 1,069.5 | 1,043.5 | 1,053 | -27 | -2.5% | 3,053,200 |
| 2023/12/07 | 1,110 | 1,110 | 1,078 | 1,080 | -38 | -3.4% | 2,703,300 |
| 2023/12/06 | 1,108.5 | 1,124 | 1,102.5 | 1,118 | +7.5 | +0.7% | 1,794,500 |
| 2023/12/05 | 1,120 | 1,122.5 | 1,104.5 | 1,110.5 | -13.5 | -1.2% | 1,794,200 |
| 2023/12/04 | 1,125 | 1,131 | 1,104.5 | 1,124 | -5 | -0.4% | 1,527,000 |
| 2023/12/01 | 1,131 | 1,135 | 1,114.5 | 1,129 | -9.5 | -0.8% | 2,783,500 |
| 2023/11/30 | 1,139.5 | 1,144.5 | 1,126.5 | 1,138.5 | +4 | +0.4% | 1,937,500 |
| 2023/11/29 | 1,133 | 1,149 | 1,127.5 | 1,134.5 | +10 | +0.9% | 1,948,700 |
| 2023/11/28 | 1,140 | 1,142 | 1,123 | 1,124.5 | -15.5 | -1.4% | 1,955,500 |
| 2023/11/27 | 1,150 | 1,150 | 1,131.5 | 1,140 | -6 | -0.5% | 1,312,100 |
| 2023/11/24 | 1,150 | 1,157.5 | 1,143.5 | 1,146 | +5 | +0.4% | 1,602,300 |
| 2023/11/22 | 1,121 | 1,145.5 | 1,117 | 1,141 | +16.5 | +1.5% | 1,703,500 |
| 2023/11/21 | 1,120 | 1,127.5 | 1,111.5 | 1,124.5 | -1.5 | -0.1% | 1,507,900 |
| 2023/11/20 | 1,139 | 1,156.5 | 1,126 | 1,126 | -5 | -0.4% | 2,391,100 |
| 2023/11/17 | 1,123 | 1,132 | 1,114 | 1,131 | -11.5 | -1% | 2,915,000 |
| 2023/11/16 | 1,100 | 1,148 | 1,099 | 1,142.5 | +50.5 | +4.6% | 4,751,400 |
| 2023/11/15 | 1,087 | 1,096 | 1,058.5 | 1,092 | +20.5 | +1.9% | 2,736,400 |
| 2023/11/14 | 1,075 | 1,089 | 1,063 | 1,071.5 | -3 | -0.3% | 2,112,100 |
| 2023/11/13 | 1,082 | 1,110 | 1,068.5 | 1,074.5 | +17 | +1.6% | 2,868,500 |
| 2023/11/10 | 1,035 | 1,071.5 | 1,026.5 | 1,057.5 | +21 | +2% | 3,849,100 |
| 2023/11/09 | 1,051 | 1,060.5 | 1,009 | 1,036.5 | -118 | -10.2% | 11,759,100 |
| 2023/11/08 | 1,166 | 1,196 | 1,152 | 1,154.5 | -11 | -0.9% | 4,056,200 |
| 2023/11/07 | 1,170.5 | 1,183 | 1,160.5 | 1,165.5 | +2.5 | +0.2% | 3,122,600 |
| 2023/11/06 | 1,137.5 | 1,166 | 1,134 | 1,163 | +69 | +6.3% | 2,922,800 |
| 2023/11/02 | 1,122.5 | 1,127.5 | 1,087.5 | 1,094 | -9.5 | -0.9% | 1,681,600 |
| 2023/11/01 | 1,100 | 1,105 | 1,089.5 | 1,103.5 | +32.5 | +3% | 2,199,200 |
| 2023/10/31 | 1,078 | 1,078.5 | 1,051.5 | 1,071 | -8.5 | -0.8% | 2,176,400 |
| 2023/10/30 | 1,101.5 | 1,101.5 | 1,052.5 | 1,079.5 | -32 | -2.9% | 4,558,400 |
| 2023/10/27 | 1,084.5 | 1,112.5 | 1,084.5 | 1,111.5 | +32 | +3% | 1,887,800 |
| 2023/10/26 | 1,082.5 | 1,091.5 | 1,070 | 1,079.5 | -27.5 | -2.5% | 2,359,800 |
| 2023/10/25 | 1,123 | 1,129.5 | 1,105 | 1,107 | -7 | -0.6% | 1,469,100 |
| 2023/10/24 | 1,126 | 1,126.5 | 1,074.5 | 1,114 | -7.5 | -0.7% | 1,958,300 |
| 2023/10/23 | 1,125 | 1,132 | 1,113.5 | 1,121.5 | -14 | -1.2% | 1,199,000 |
| 2023/10/20 | 1,123 | 1,145 | 1,113.5 | 1,135.5 | +3 | +0.3% | 1,253,000 |
| 2023/10/19 | 1,151.5 | 1,151.5 | 1,126.5 | 1,132.5 | -46 | -3.9% | 1,606,700 |
| 2023/10/18 | 1,209 | 1,209 | 1,178.5 | 1,178.5 | -18.5 | -1.5% | 1,546,300 |
| 2023/10/17 | 1,199.5 | 1,214 | 1,189 | 1,197 | +17 | +1.4% | 1,087,800 |
| 2023/10/16 | 1,181 | 1,185.5 | 1,173 | 1,180 | -20 | -1.7% | 1,082,300 |
| 2023/10/13 | 1,211 | 1,213 | 1,196 | 1,200 | -12 | -1% | 1,345,100 |
| 2023/10/12 | 1,193.5 | 1,212 | 1,186.5 | 1,212 | +29 | +2.5% | 1,473,600 |
| 2023/10/11 | 1,204 | 1,207 | 1,181.5 | 1,183 | -20.5 | -1.7% | 1,257,800 |
| 2023/10/10 | 1,177.5 | 1,216.5 | 1,177.5 | 1,203.5 | +53.5 | +4.7% | 1,946,600 |
| 2023/10/06 | 1,150 | 1,166.5 | 1,148 | 1,150 | +11 | +1% | 1,342,600 |
| 2023/10/05 | 1,127 | 1,139.5 | 1,106.5 | 1,139 | +30.5 | +2.8% | 1,819,400 |
| 2023/10/04 | 1,141 | 1,142.5 | 1,101 | 1,108.5 | -56 | -4.8% | 2,424,800 |
| 2023/10/03 | 1,204 | 1,204.5 | 1,158 | 1,164.5 | -45.5 | -3.8% | 2,036,200 |
| 2023/10/02 | 1,208 | 1,234 | 1,207 | 1,210 | +8.5 | +0.7% | 1,474,900 |
| 2023/09/29 | 1,215 | 1,217 | 1,196.5 | 1,201.5 | -20 | -1.6% | 1,861,900 |
| 2023/09/28 | 1,230 | 1,248 | 1,212.5 | 1,221.5 | -32.5 | -2.6% | 1,678,500 |
| 2023/09/27 | 1,225 | 1,266 | 1,224 | 1,254 | +19.5 | +1.6% | 1,756,000 |
101～
150
件表示中 / 3452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 | 283,200円 | -2.0% | -8.7% | 1.73% | 17.36倍 | 2.50倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 住友電 | 241,800円 | +8.6% | +14.2% | 2.56% | 15.71倍 | 0.94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 | 494,400円 | +3.2% | -5.0% | 2.00% | 24.26倍 | 0.76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 |
| 三菱マ | 304,400円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.64倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 591,500円 | -8.3% | -20.7% | 2.20% | 13.04倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
