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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 488 | 490 | 480 | 483 | -10 | -2% | 2,437,000 |
| 2016/07/15 | 485 | 498 | 481 | 493 | +6 | +1.2% | 3,501,000 |
| 2016/07/14 | 479 | 491 | 479 | 487 | +6 | +1.2% | 2,179,000 |
| 2016/07/13 | 489 | 490 | 477 | 481 | +8 | +1.7% | 1,658,000 |
| 2016/07/12 | 470 | 482 | 470 | 473 | +15 | +3.3% | 1,717,000 |
| 2016/07/11 | 451 | 463 | 449 | 458 | +23 | +5.3% | 1,914,000 |
| 2016/07/08 | 439 | 445 | 433 | 435 | -3 | -0.7% | 1,699,000 |
| 2016/07/07 | 441 | 446 | 436 | 438 | -10 | -2.2% | 2,239,000 |
| 2016/07/06 | 454 | 455 | 440 | 448 | -11 | -2.4% | 1,713,000 |
| 2016/07/05 | 460 | 463 | 456 | 459 | -5 | -1.1% | 1,292,000 |
| 2016/07/04 | 459 | 470 | 457 | 464 | ±0 | ±0% | 1,123,000 |
| 2016/07/01 | 469 | 470 | 463 | 464 | -4 | -0.9% | 1,039,000 |
| 2016/06/30 | 473 | 477 | 468 | 468 | +6 | +1.3% | 2,010,000 |
| 2016/06/29 | 464 | 466 | 455 | 462 | +8 | +1.8% | 1,605,000 |
| 2016/06/28 | 445 | 457 | 442 | 454 | -3 | -0.7% | 1,355,000 |
| 2016/06/27 | 464 | 464 | 449 | 457 | +1 | +0.2% | 1,721,000 |
| 2016/06/24 | 509 | 512 | 454 | 456 | -48 | -9.5% | 2,775,000 |
| 2016/06/23 | 497 | 504 | 492 | 504 | +7 | +1.4% | 1,275,000 |
| 2016/06/22 | 498 | 501 | 495 | 497 | -8 | -1.6% | 1,394,000 |
| 2016/06/21 | 499 | 506 | 493 | 505 | -4 | -0.8% | 1,845,000 |
| 2016/06/20 | 500 | 512 | 499 | 509 | +22 | +4.5% | 2,153,000 |
| 2016/06/17 | 490 | 497 | 487 | 487 | +2 | +0.4% | 2,922,000 |
| 2016/06/16 | 503 | 504 | 484 | 485 | -22 | -4.3% | 2,248,000 |
| 2016/06/15 | 504 | 512 | 499 | 507 | ±0 | ±0% | 1,815,000 |
| 2016/06/14 | 515 | 515 | 502 | 507 | -3 | -0.6% | 1,668,000 |
| 2016/06/13 | 529 | 529 | 510 | 510 | -27 | -5% | 1,577,000 |
| 2016/06/10 | 539 | 543 | 533 | 537 | -5 | -0.9% | 2,119,000 |
| 2016/06/09 | 546 | 547 | 539 | 542 | -9 | -1.6% | 1,326,000 |
| 2016/06/08 | 553 | 556 | 542 | 551 | -4 | -0.7% | 2,099,000 |
| 2016/06/07 | 548 | 556 | 544 | 555 | ±0 | ±0% | 2,586,000 |
| 2016/06/06 | 550 | 557 | 542 | 555 | -5 | -0.9% | 2,051,000 |
| 2016/06/03 | 559 | 564 | 556 | 560 | +1 | +0.2% | 1,256,000 |
| 2016/06/02 | 571 | 571 | 557 | 559 | -13 | -2.3% | 1,590,000 |
| 2016/06/01 | 577 | 582 | 572 | 572 | -6 | -1% | 2,167,000 |
| 2016/05/31 | 570 | 580 | 567 | 578 | +3 | +0.5% | 1,599,000 |
| 2016/05/30 | 580 | 585 | 570 | 575 | -1 | -0.2% | 2,607,000 |
| 2016/05/27 | 572 | 578 | 572 | 576 | +11 | +1.9% | 2,491,000 |
| 2016/05/26 | 568 | 571 | 562 | 565 | +4 | +0.7% | 2,149,000 |
| 2016/05/25 | 565 | 568 | 559 | 561 | +12 | +2.2% | 2,793,000 |
| 2016/05/24 | 549 | 551 | 543 | 549 | -2 | -0.4% | 1,832,000 |
| 2016/05/23 | 549 | 552 | 538 | 551 | -4 | -0.7% | 2,219,000 |
| 2016/05/20 | 549 | 560 | 546 | 555 | +3 | +0.5% | 2,577,000 |
| 2016/05/19 | 557 | 564 | 547 | 552 | -1 | -0.2% | 2,033,000 |
| 2016/05/18 | 544 | 557 | 542 | 553 | +8 | +1.5% | 2,239,000 |
| 2016/05/17 | 539 | 545 | 534 | 545 | +16 | +3% | 2,177,000 |
| 2016/05/16 | 518 | 535 | 517 | 529 | +9 | +1.7% | 2,316,000 |
| 2016/05/13 | 537 | 540 | 513 | 520 | -14 | -2.6% | 3,674,000 |
| 2016/05/12 | 520 | 535 | 520 | 534 | +6 | +1.1% | 1,508,000 |
| 2016/05/11 | 552 | 552 | 522 | 528 | +4 | +0.8% | 4,662,000 |
| 2016/05/10 | 519 | 526 | 510 | 524 | +5 | +1% | 2,116,000 |
2151～
2200
件表示中 / 3695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 | 599,500円 | +17.5% | +75.0% | 1.33% | 22.35倍 | 4.76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 | 244,100円 | +4.5% | +23.5% | 3.15% | 11.90倍 | 0.83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 | 315,000円 | +8.8% | -39.5% | 3.30% | 27.95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 | 80,700円 | -53.7% | +16.1% | 1.49% | 13.80倍 | 1.14倍 |
|
- |
| 古河電 | 480,500円 | +12.6% | +348.0% | 2.50% | 11.29倍 | 1.05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
