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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 2,731.7 | 2,790 | 2,620 | 2,624.2 | -135.8 | -4.9% | 77,106,600 |
| 2025/10/10 | 2,825.8 | 2,826.7 | 2,730 | 2,760 | -37.5 | -1.3% | 66,166,200 |
| 2025/10/09 | 2,738.3 | 2,874.2 | 2,736.7 | 2,797.5 | +136.7 | +5.1% | 82,489,800 |
| 2025/10/08 | 2,498.3 | 2,696.7 | 2,495 | 2,660.8 | +112.5 | +4.4% | 95,051,400 |
| 2025/10/07 | 2,450 | 2,669.2 | 2,450 | 2,548.3 | +131.7 | +5.4% | 116,530,800 |
| 2025/10/06 | 2,423.3 | 2,428.3 | 2,350 | 2,416.7 | +60.8 | +2.6% | 54,336,000 |
| 2025/10/03 | 2,335.8 | 2,358.3 | 2,310 | 2,355.8 | -3.3 | -0.1% | 37,356,600 |
| 2025/10/02 | 2,445 | 2,464.2 | 2,359.2 | 2,359.2 | -23.3 | -1% | 41,755,200 |
| 2025/10/01 | 2,425 | 2,445 | 2,352.5 | 2,382.5 | -26.7 | -1.1% | 34,999,800 |
| 2025/09/30 | 2,452.5 | 2,455.8 | 2,400.8 | 2,409.2 | -37.5 | -1.5% | 36,900,000 |
| 2025/09/29 | 2,361.7 | 2,455.8 | 2,348.3 | 2,446.7 | +96.7 | +4.1% | 49,536,000 |
| 2025/09/26 | 2,408.3 | 2,443.3 | 2,345.8 | 2,350 | -75 | -3.1% | 37,692,000 |
| 2025/09/25 | 2,379.2 | 2,458.3 | 2,361.7 | 2,425 | -3.3 | -0.1% | 49,841,400 |
| 2025/09/24 | 2,347.5 | 2,428.3 | 2,313.3 | 2,428.3 | +53.3 | +2.2% | 46,083,000 |
| 2025/09/22 | 2,366.7 | 2,392.5 | 2,347.5 | 2,375 | +45.8 | +2% | 38,878,800 |
| 2025/09/19 | 2,333.3 | 2,367.5 | 2,258.3 | 2,329.2 | +61.7 | +2.7% | 58,656,000 |
| 2025/09/18 | 2,275 | 2,282.5 | 2,232.5 | 2,267.5 | +25 | +1.1% | 35,992,200 |
| 2025/09/17 | 2,310 | 2,325 | 2,223.3 | 2,242.5 | -85.8 | -3.7% | 54,577,800 |
| 2025/09/16 | 2,391.7 | 2,426.7 | 2,301.7 | 2,328.3 | -21.7 | -0.9% | 63,183,000 |
| 2025/09/12 | 2,375 | 2,392.5 | 2,340 | 2,350 | +18.3 | +0.8% | 57,183,000 |
| 2025/09/11 | 2,333.3 | 2,378.3 | 2,286.7 | 2,331.7 | +60 | +2.6% | 83,454,600 |
| 2025/09/10 | 2,223.3 | 2,280.8 | 2,216.7 | 2,271.7 | +120.8 | +5.6% | 55,356,000 |
| 2025/09/09 | 2,299.2 | 2,313.3 | 2,150 | 2,150.8 | -108.3 | -4.8% | 69,784,200 |
| 2025/09/08 | 2,241.7 | 2,259.2 | 2,219.2 | 2,259.2 | +35.8 | +1.6% | 54,690,000 |
| 2025/09/05 | 2,249.2 | 2,263.3 | 2,183.3 | 2,223.3 | +33.3 | +1.5% | 73,345,800 |
| 2025/09/04 | 2,130.8 | 2,228.3 | 2,129.2 | 2,190 | +106.7 | +5.1% | 87,938,400 |
| 2025/09/03 | 2,083.3 | 2,115 | 2,055 | 2,083.3 | +12.5 | +0.6% | 66,064,800 |
| 2025/09/02 | 2,083.3 | 2,120 | 2,041.7 | 2,070.8 | +1.7 | +0.1% | 65,391,600 |
| 2025/09/01 | 2,105 | 2,126.7 | 2,036.7 | 2,069.2 | -59.2 | -2.8% | 67,172,400 |
| 2025/08/29 | 2,060 | 2,133.3 | 2,040.8 | 2,128.3 | +75 | +3.7% | 81,165,600 |
| 2025/08/28 | 1,895.8 | 2,054.2 | 1,885.8 | 2,053.3 | +107.5 | +5.5% | 81,501,000 |
| 2025/08/27 | 1,950 | 1,955.8 | 1,906.7 | 1,945.8 | +25 | +1.3% | 40,321,200 |
| 2025/08/26 | 1,925 | 1,950 | 1,883.3 | 1,920.8 | +5 | +0.3% | 39,877,800 |
| 2025/08/25 | 1,964.2 | 1,968.3 | 1,896.7 | 1,915.8 | +1.7 | +0.1% | 47,047,800 |
| 2025/08/22 | 1,913.3 | 1,931.7 | 1,891.7 | 1,914.2 | +6.7 | +0.3% | 31,732,200 |
| 2025/08/21 | 1,871.7 | 1,941.7 | 1,870 | 1,907.5 | +19.2 | +1% | 46,152,000 |
| 2025/08/20 | 1,890 | 1,918.3 | 1,875 | 1,888.3 | -113.3 | -5.7% | 55,290,000 |
| 2025/08/19 | 2,061.7 | 2,070 | 1,958.3 | 2,001.7 | -65 | -3.1% | 69,486,600 |
| 2025/08/18 | 2,029.2 | 2,075 | 2,009.2 | 2,066.7 | +20.8 | +1% | 51,924,000 |
| 2025/08/15 | 1,983.3 | 2,065 | 1,955.8 | 2,045.8 | +61.7 | +3.1% | 87,120,000 |
| 2025/08/14 | 1,995 | 2,003.3 | 1,948.3 | 1,984.2 | -15.8 | -0.8% | 56,997,600 |
| 2025/08/13 | 1,996.7 | 2,005.8 | 1,943.3 | 2,000 | +61.7 | +3.2% | 75,985,800 |
| 2025/08/12 | 1,915 | 1,955 | 1,900.8 | 1,938.3 | +89.2 | +4.8% | 73,978,800 |
| 2025/08/08 | 1,918.3 | 1,980 | 1,836.7 | 1,849.2 | -69.2 | -3.6% | 123,525,600 |
| 2025/08/07 | 1,825 | 1,953.3 | 1,725 | 1,918.3 | +96.7 | +5.3% | 150,049,200 |
| 2025/08/06 | 1,758.3 | 1,822.5 | 1,740 | 1,821.7 | +42.5 | +2.4% | 68,484,600 |
| 2025/08/05 | 1,746.7 | 1,779.2 | 1,720.8 | 1,779.2 | +67.5 | +3.9% | 73,965,000 |
| 2025/08/04 | 1,639 | 1,720 | 1,638.3 | 1,711.7 | -3.3 | -0.2% | 68,212,800 |
| 2025/08/01 | 1,690.8 | 1,730 | 1,659.2 | 1,715 | -14.2 | -0.8% | 82,730,400 |
| 2025/07/31 | 1,661.3 | 1,733.3 | 1,660 | 1,729.2 | +106.5 | +6.6% | 116,350,800 |
201～
250
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 | 559,800円 | +48.4% | +127.1% | 0.68% | 28.43倍 | 16.54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 | 218,500円 | +5.7% | +6.7% | 1.78% | 20.05倍 | 2.49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 | 382,500円 | +15.9% | +30.7% | 0.52% | 24.24倍 | 4.71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 | 958,500円 | +8.1% | -10.4% | 2.16% | 18.51倍 | 1.24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 | 404,300円 | +17.0% | +88.5% | 0.54% | 27.09倍 | 6.82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
