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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +18 | +0.4% | 5,686,200 |
| 2024/09/17 | 4,149 | 4,200 | 4,049 | 4,136 | +6 | +0.1% | 4,975,900 |
| 2024/09/13 | 4,079 | 4,173 | 4,020 | 4,130 | +51 | +1.3% | 6,781,700 |
| 2024/09/12 | 4,050 | 4,148 | 3,992 | 4,079 | +222 | +5.8% | 5,959,900 |
| 2024/09/11 | 3,842 | 3,927 | 3,791 | 3,857 | -10 | -0.3% | 6,047,000 |
| 2024/09/10 | 3,860 | 3,957 | 3,771 | 3,867 | +21 | +0.5% | 6,498,000 |
| 2024/09/09 | 3,647 | 3,898 | 3,600 | 3,846 | +43 | +1.1% | 7,355,100 |
| 2024/09/06 | 3,900 | 3,943 | 3,736 | 3,803 | -115 | -2.9% | 6,181,600 |
| 2024/09/05 | 3,835 | 4,041 | 3,816 | 3,918 | +24 | +0.6% | 7,423,400 |
| 2024/09/04 | 4,025 | 4,073 | 3,865 | 3,894 | -356 | -8.4% | 9,175,400 |
| 2024/09/03 | 4,446 | 4,450 | 4,204 | 4,250 | -165 | -3.7% | 8,249,000 |
| 2024/09/02 | 4,305 | 4,420 | 4,257 | 4,415 | +208 | +4.9% | 6,648,600 |
| 2024/08/30 | 4,177 | 4,253 | 4,141 | 4,207 | +127 | +3.1% | 7,845,000 |
| 2024/08/29 | 3,950 | 4,083 | 3,865 | 4,080 | +91 | +2.3% | 7,081,000 |
| 2024/08/28 | 3,836 | 4,009 | 3,791 | 3,989 | +138 | +3.6% | 4,901,800 |
| 2024/08/27 | 3,825 | 3,894 | 3,752 | 3,851 | +4 | +0.1% | 4,658,300 |
| 2024/08/26 | 3,979 | 3,997 | 3,820 | 3,847 | -171 | -4.3% | 4,526,000 |
| 2024/08/23 | 3,978 | 4,049 | 3,960 | 4,018 | -30 | -0.7% | 4,644,200 |
| 2024/08/22 | 4,079 | 4,094 | 3,963 | 4,048 | -32 | -0.8% | 5,066,600 |
| 2024/08/21 | 4,079 | 4,198 | 3,976 | 4,080 | -43 | -1% | 7,609,300 |
| 2024/08/20 | 3,977 | 4,140 | 3,942 | 4,123 | +164 | +4.1% | 9,120,600 |
| 2024/08/19 | 3,931 | 4,074 | 3,902 | 3,959 | -15 | -0.4% | 10,151,600 |
| 2024/08/16 | 3,703 | 3,992 | 3,703 | 3,974 | +407 | +11.4% | 13,235,100 |
| 2024/08/15 | 3,510 | 3,697 | 3,504 | 3,567 | -44 | -1.2% | 8,103,700 |
| 2024/08/14 | 3,375 | 3,624 | 3,367 | 3,611 | +240 | +7.1% | 9,679,000 |
| 2024/08/13 | 3,138 | 3,395 | 3,130 | 3,371 | +333 | +11% | 12,130,800 |
| 2024/08/09 | 3,038 | 3,038 | 3,038 | 3,038 | +500 | +19.7% | 620,400 |
| 2024/08/08 | 2,550 | 2,629 | 2,511 | 2,538 | -112 | -4.2% | 4,232,000 |
| 2024/08/07 | 2,348 | 2,705.5 | 2,335 | 2,650 | +202 | +8.3% | 5,740,600 |
| 2024/08/06 | 2,362 | 2,497 | 2,310 | 2,448 | +238 | +10.8% | 6,459,500 |
| 2024/08/05 | 2,305.5 | 2,432 | 2,210 | 2,210 | -500 | -18.5% | 6,054,300 |
| 2024/08/02 | 2,745 | 2,831 | 2,698 | 2,710 | -257.5 | -8.7% | 3,844,300 |
| 2024/08/01 | 3,007 | 3,039 | 2,901.5 | 2,967.5 | -91.5 | -3% | 3,048,200 |
| 2024/07/31 | 2,895 | 3,062 | 2,876 | 3,059 | +104.5 | +3.5% | 3,762,000 |
| 2024/07/30 | 2,956.5 | 2,974 | 2,906 | 2,954.5 | -22.5 | -0.8% | 2,354,500 |
| 2024/07/29 | 2,943 | 3,020 | 2,940 | 2,977 | +170.5 | +6.1% | 3,971,100 |
| 2024/07/26 | 2,879.5 | 2,910 | 2,804 | 2,806.5 | -53 | -1.9% | 3,879,400 |
| 2024/07/25 | 2,919.5 | 2,961 | 2,746.5 | 2,859.5 | -173.5 | -5.7% | 5,237,500 |
| 2024/07/24 | 3,126 | 3,177 | 3,031 | 3,033 | -88 | -2.8% | 2,531,000 |
| 2024/07/23 | 3,125 | 3,142 | 3,075 | 3,121 | +23 | +0.7% | 1,690,200 |
| 2024/07/22 | 3,193 | 3,219 | 3,090 | 3,098 | -73 | -2.3% | 2,564,400 |
| 2024/07/19 | 3,180 | 3,257 | 3,151 | 3,171 | +61 | +2% | 4,135,100 |
| 2024/07/18 | 3,157 | 3,180 | 3,077 | 3,110 | -187 | -5.7% | 3,925,800 |
| 2024/07/17 | 3,330 | 3,353 | 3,268 | 3,297 | -28 | -0.8% | 2,303,000 |
| 2024/07/16 | 3,328 | 3,397 | 3,312 | 3,325 | ±0 | ±0% | 1,895,500 |
| 2024/07/12 | 3,385 | 3,391 | 3,301 | 3,325 | -72 | -2.1% | 3,174,000 |
| 2024/07/11 | 3,591 | 3,605 | 3,335 | 3,397 | -106 | -3% | 5,196,200 |
| 2024/07/10 | 3,480 | 3,551 | 3,400 | 3,503 | +64 | +1.9% | 6,954,000 |
| 2024/07/09 | 3,289 | 3,497 | 3,284 | 3,439 | +351 | +11.4% | 10,316,100 |
| 2024/07/08 | 3,096 | 3,139 | 3,061 | 3,088 | -42 | -1.3% | 2,084,900 |
151～
200
件表示中 / 3692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 | 552,900円 | +17.5% | +75.0% | 1.45% | 20.61倍 | 4.39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 | 233,900円 | +4.5% | +23.5% | 3.29% | 11.40倍 | 0.79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 | 311,500円 | +8.8% | -39.5% | 3.34% | 27.63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 | 79,200円 | -53.7% | +16.1% | 1.52% | 13.54倍 | 1.12倍 |
|
- |
| 古河電 | 442,000円 | +12.6% | +348.0% | 2.71% | 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
