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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 5,246 | 5,322 | 5,172 | 5,322 | +42 | +0.8% | 13,966,300 |
| 2024/11/28 | 5,280 | 5,547 | 5,158 | 5,280 | -50 | -0.9% | 23,961,500 |
| 2024/11/27 | 5,175 | 5,348 | 5,075 | 5,330 | +71 | +1.4% | 22,068,400 |
| 2024/11/26 | 5,598 | 5,624 | 5,210 | 5,259 | -381 | -6.8% | 18,895,100 |
| 2024/11/25 | 5,790 | 5,840 | 5,595 | 5,640 | -109 | -1.9% | 31,706,800 |
| 2024/11/22 | 5,687 | 5,862 | 5,535 | 5,749 | +162 | +2.9% | 22,295,900 |
| 2024/11/21 | 5,800 | 6,034 | 5,577 | 5,587 | -56 | -1% | 19,953,600 |
| 2024/11/20 | 5,685 | 5,735 | 5,526 | 5,643 | -7 | -0.1% | 13,102,400 |
| 2024/11/19 | 5,299 | 5,746 | 5,294 | 5,650 | +378 | +7.2% | 22,447,400 |
| 2024/11/18 | 5,479 | 5,504 | 5,258 | 5,272 | -252 | -4.6% | 12,807,400 |
| 2024/11/15 | 5,660 | 5,699 | 5,509 | 5,524 | -116 | -2.1% | 12,464,200 |
| 2024/11/14 | 5,739 | 5,862 | 5,611 | 5,640 | -117 | -2% | 12,960,500 |
| 2024/11/13 | 5,795 | 5,921 | 5,730 | 5,757 | -38 | -0.7% | 12,407,500 |
| 2024/11/12 | 5,845 | 6,043 | 5,665 | 5,795 | -113 | -1.9% | 17,747,600 |
| 2024/11/11 | 5,530 | 6,000 | 5,517 | 5,908 | +356 | +6.4% | 23,599,900 |
| 2024/11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -256 | -4.4% | 36,733,100 |
| 2024/11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +38 | +0.7% | 16,321,700 |
| 2024/11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +359 | +6.6% | 13,013,700 |
| 2024/11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -19 | -0.3% | 9,647,200 |
| 2024/11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -302 | -5.3% | 9,579,900 |
| 2024/10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +115 | +2% | 10,527,300 |
| 2024/10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +338 | +6.4% | 17,569,200 |
| 2024/10/29 | 5,064 | 5,329 | 5,040 | 5,279 | +185 | +3.6% | 9,829,200 |
| 2024/10/28 | 5,110 | 5,235 | 5,001 | 5,094 | -5 | -0.1% | 10,767,900 |
| 2024/10/25 | 5,033 | 5,124 | 5,002 | 5,099 | -34 | -0.7% | 7,720,200 |
| 2024/10/24 | 4,930 | 5,138 | 4,872 | 5,133 | +108 | +2.1% | 10,392,400 |
| 2024/10/23 | 5,014 | 5,061 | 4,901 | 5,025 | -33 | -0.7% | 7,710,300 |
| 2024/10/22 | 5,200 | 5,279 | 4,990 | 5,058 | -73 | -1.4% | 10,781,900 |
| 2024/10/21 | 5,365 | 5,370 | 5,116 | 5,131 | -177 | -3.3% | 7,392,300 |
| 2024/10/18 | 5,222 | 5,365 | 5,138 | 5,308 | +135 | +2.6% | 10,183,100 |
| 2024/10/17 | 5,313 | 5,325 | 5,066 | 5,173 | -267 | -4.9% | 15,673,900 |
| 2024/10/16 | 5,215 | 5,440 | 5,151 | 5,440 | +140 | +2.6% | 11,527,200 |
| 2024/10/15 | 5,521 | 5,558 | 5,300 | 5,300 | -156 | -2.9% | 11,447,400 |
| 2024/10/11 | 5,230 | 5,481 | 5,203 | 5,456 | +286 | +5.5% | 13,899,500 |
| 2024/10/10 | 5,281 | 5,293 | 5,041 | 5,170 | -76 | -1.4% | 8,839,200 |
| 2024/10/09 | 5,310 | 5,423 | 5,201 | 5,246 | +56 | +1.1% | 12,800,900 |
| 2024/10/08 | 5,080 | 5,280 | 5,059 | 5,190 | +203 | +4.1% | 11,675,000 |
| 2024/10/07 | 4,919 | 5,041 | 4,852 | 4,987 | +208 | +4.4% | 6,776,700 |
| 2024/10/04 | 4,815 | 4,888 | 4,754 | 4,779 | -28 | -0.6% | 4,800,200 |
| 2024/10/03 | 5,018 | 5,095 | 4,753 | 4,807 | -3 | -0.1% | 8,979,700 |
| 2024/10/02 | 4,908 | 5,055 | 4,810 | 4,810 | -190 | -3.8% | 6,676,500 |
| 2024/10/01 | 4,910 | 5,053 | 4,873 | 5,000 | +182 | +3.8% | 7,120,100 |
| 2024/09/30 | 4,850 | 5,085 | 4,803 | 4,818 | -199 | -4% | 8,794,800 |
| 2024/09/27 | 4,998 | 5,103 | 4,891 | 5,017 | +27 | +0.5% | 9,200,000 |
| 2024/09/26 | 4,928 | 4,997 | 4,821 | 4,990 | +181 | +3.8% | 8,312,100 |
| 2024/09/25 | 4,840 | 4,905 | 4,784 | 4,809 | -51 | -1% | 6,881,600 |
| 2024/09/24 | 4,686 | 4,860 | 4,653 | 4,860 | +244 | +5.3% | 9,858,300 |
| 2024/09/20 | 4,530 | 4,668 | 4,495 | 4,616 | +198 | +4.5% | 11,741,100 |
| 2024/09/19 | 4,289 | 4,449 | 4,220 | 4,418 | +264 | +6.4% | 7,730,300 |
| 2024/09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +18 | +0.4% | 5,686,200 |
101～
150
件表示中 / 3691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 | 549,900円 | +17.5% | +75.0% | 1.45% | 20.51倍 | 4.36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 | 234,200円 | +4.5% | +23.5% | 3.29% | 11.41倍 | 0.80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 | 313,400円 | +8.8% | -39.5% | 3.32% | 27.81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 | 79,000円 | -53.7% | +16.1% | 1.52% | 13.50倍 | 1.11倍 |
|
- |
| 古河電 | 441,800円 | +12.6% | +348.0% | 2.72% | 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
