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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 6,271 | 6,462 | 6,231 | 6,248 | -59 | -0.9% | 15,819,900 |
| 2024/12/17 | 6,536 | 6,700 | 6,307 | 6,307 | -183 | -2.8% | 21,212,200 |
| 2024/12/16 | 6,348 | 6,507 | 6,240 | 6,490 | +217 | +3.5% | 21,426,000 |
| 2024/12/13 | 6,134 | 6,285 | 6,055 | 6,273 | +143 | +2.3% | 18,841,000 |
| 2024/12/12 | 6,150 | 6,339 | 6,106 | 6,130 | +155 | +2.6% | 26,712,800 |
| 2024/12/11 | 5,850 | 5,975 | 5,791 | 5,975 | +124 | +2.1% | 16,661,300 |
| 2024/12/10 | 6,004 | 6,043 | 5,790 | 5,851 | -337 | -5.4% | 19,742,300 |
| 2024/12/09 | 6,192 | 6,303 | 6,011 | 6,188 | +66 | +1.1% | 22,659,800 |
| 2024/12/06 | 6,438 | 6,450 | 6,070 | 6,122 | -253 | -4% | 24,532,900 |
| 2024/12/05 | 6,408 | 6,569 | 6,287 | 6,375 | +193 | +3.1% | 26,686,100 |
| 2024/12/04 | 6,020 | 6,284 | 5,975 | 6,182 | +170 | +2.8% | 24,214,000 |
| 2024/12/03 | 5,622 | 6,030 | 5,585 | 6,012 | +350 | +6.2% | 26,320,600 |
| 2024/12/02 | 5,350 | 5,662 | 5,290 | 5,662 | +340 | +6.4% | 23,419,300 |
| 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 |
151～
200
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
