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 |
|---|---|---|---|---|---|---|---|
| 2025/12/25 | 2,980.8 | 3,001.7 | 2,910 | 2,936.7 | -75 | -2.5% | 27,222,000 |
| 2025/12/24 | 2,973.3 | 3,038.3 | 2,963.3 | 3,011.7 | +38.3 | +1.3% | 38,307,000 |
| 2025/12/23 | 2,966.7 | 2,980 | 2,920.8 | 2,973.3 | +9.2 | +0.3% | 29,496,600 |
| 2025/12/22 | 2,887.5 | 2,974.2 | 2,860.8 | 2,964.2 | +192.5 | +6.9% | 50,685,000 |
| 2025/12/19 | 2,689.2 | 2,813.3 | 2,679.2 | 2,771.7 | +111.7 | +4.2% | 56,459,400 |
| 2025/12/18 | 2,633.3 | 2,705 | 2,622.5 | 2,660 | -94.2 | -3.4% | 53,815,800 |
| 2025/12/17 | 2,750.8 | 2,776.7 | 2,655.8 | 2,754.2 | +4.2 | +0.2% | 62,266,800 |
| 2025/12/16 | 2,854.2 | 2,872.5 | 2,725.8 | 2,750 | -198.3 | -6.7% | 54,128,400 |
| 2025/12/15 | 2,916.7 | 2,996.7 | 2,880.8 | 2,948.3 | -135 | -4.4% | 47,135,400 |
| 2025/12/12 | 3,083.3 | 3,098.3 | 3,010.8 | 3,083.3 | +46.7 | +1.5% | 46,669,200 |
| 2025/12/11 | 3,100 | 3,178.3 | 3,023.3 | 3,036.7 | -40 | -1.3% | 60,822,000 |
| 2025/12/10 | 3,141.7 | 3,161.7 | 3,006.7 | 3,076.7 | -1.7 | -0.1% | 48,423,600 |
| 2025/12/09 | 3,085.8 | 3,095 | 2,977.5 | 3,078.3 | +2.5 | +0.1% | 50,341,800 |
| 2025/12/08 | 2,950 | 3,098.3 | 2,906.7 | 3,075.8 | +200.8 | +7% | 68,891,400 |
| 2025/12/05 | 2,850 | 2,905.8 | 2,798.3 | 2,875 | +50 | +1.8% | 39,488,400 |
| 2025/12/04 | 2,803.3 | 2,885 | 2,801.7 | 2,825 | -13.3 | -0.5% | 34,066,200 |
| 2025/12/03 | 2,825 | 2,885.8 | 2,800 | 2,838.3 | +71.7 | +2.6% | 47,457,000 |
| 2025/12/02 | 2,761.7 | 2,836.7 | 2,754.2 | 2,766.7 | +42.5 | +1.6% | 63,933,000 |
| 2025/12/01 | 2,969.2 | 2,970.8 | 2,700 | 2,724.2 | -267.5 | -8.9% | 87,987,000 |
| 2025/11/28 | 3,040 | 3,072.5 | 2,973.3 | 2,991.7 | -25 | -0.8% | 38,382,000 |
| 2025/11/27 | 3,055.8 | 3,060.8 | 2,992.5 | 3,016.7 | +10.8 | +0.4% | 47,694,000 |
| 2025/11/26 | 2,920 | 3,038.3 | 2,903.3 | 3,005.8 | +109.2 | +3.8% | 64,838,400 |
| 2025/11/25 | 2,998.3 | 3,032.5 | 2,891.7 | 2,896.7 | +9.2 | +0.3% | 60,391,800 |
| 2025/11/21 | 2,930 | 2,953.3 | 2,837.5 | 2,887.5 | -260.8 | -8.3% | 82,782,600 |
| 2025/11/20 | 3,306.7 | 3,308.3 | 3,034.2 | 3,148.3 | +175 | +5.9% | 100,230,600 |
| 2025/11/19 | 2,966.7 | 3,125 | 2,851.7 | 2,973.3 | -5.8 | -0.2% | 135,253,200 |
| 2025/11/18 | 3,216.7 | 3,228.3 | 2,976.7 | 2,979.2 | -327.5 | -9.9% | 97,620,600 |
| 2025/11/17 | 3,230 | 3,340.8 | 3,202.5 | 3,306.7 | +76.7 | +2.4% | 62,336,400 |
| 2025/11/14 | 3,258.3 | 3,318.3 | 3,200 | 3,230 | -220.8 | -6.4% | 88,141,800 |
| 2025/11/13 | 3,331.7 | 3,522.5 | 3,308.3 | 3,450.8 | +105 | +3.1% | 90,940,200 |
| 2025/11/12 | 3,114.2 | 3,380 | 3,030 | 3,345.8 | +131.7 | +4.1% | 109,725,000 |
| 2025/11/11 | 3,501.7 | 3,581.7 | 3,191.7 | 3,214.2 | -204.2 | -6% | 123,032,400 |
| 2025/11/10 | 3,481.7 | 3,549.2 | 3,379.2 | 3,418.3 | +15.8 | +0.5% | 112,076,400 |
| 2025/11/07 | 3,476.7 | 3,591.7 | 3,250 | 3,402.5 | -185 | -5.2% | 171,774,600 |
| 2025/11/06 | 3,405 | 3,612.5 | 3,372.5 | 3,587.5 | +318.3 | +9.7% | 93,903,000 |
| 2025/11/05 | 3,230 | 3,314.2 | 3,105.8 | 3,269.2 | -182.5 | -5.3% | 98,646,600 |
| 2025/11/04 | 3,611.7 | 3,613.3 | 3,437.5 | 3,451.7 | -76.7 | -2.2% | 78,445,200 |
| 2025/10/31 | 3,459.2 | 3,558.3 | 3,420 | 3,528.3 | +60.8 | +1.8% | 86,006,400 |
| 2025/10/30 | 3,375 | 3,499.2 | 3,348.3 | 3,467.5 | +115.8 | +3.5% | 107,487,000 |
| 2025/10/29 | 3,295 | 3,390 | 3,292.5 | 3,351.7 | +152.5 | +4.8% | 79,837,800 |
| 2025/10/28 | 3,238.3 | 3,268.3 | 3,181.7 | 3,199.2 | -26.7 | -0.8% | 63,802,800 |
| 2025/10/27 | 3,066.7 | 3,243.3 | 3,040 | 3,225.8 | +238.3 | +8% | 94,599,600 |
| 2025/10/24 | 2,916.7 | 2,990.8 | 2,880.8 | 2,987.5 | +113.3 | +3.9% | 69,499,200 |
| 2025/10/23 | 2,760 | 2,875.8 | 2,755.8 | 2,874.2 | +51.7 | +1.8% | 63,685,800 |
| 2025/10/22 | 2,800 | 2,841.7 | 2,671.7 | 2,822.5 | +43.3 | +1.6% | 69,339,600 |
| 2025/10/21 | 2,915.8 | 2,929.2 | 2,756.7 | 2,779.2 | -86.7 | -3% | 81,551,400 |
| 2025/10/20 | 2,796.7 | 2,865.8 | 2,750.8 | 2,865.8 | +125 | +4.6% | 51,750,000 |
| 2025/10/17 | 2,750 | 2,824.2 | 2,734.2 | 2,740.8 | -59.2 | -2.1% | 58,775,400 |
| 2025/10/16 | 2,760 | 2,800 | 2,720 | 2,800 | +106.7 | +4% | 42,950,400 |
| 2025/10/15 | 2,625 | 2,718.3 | 2,610.8 | 2,693.3 | +69.2 | +2.6% | 42,944,400 |
151～
200
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
