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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,110 | 3,160 | 3,094 | 3,130 | +31 | +1% | 2,543,500 |
| 2024/07/04 | 3,183 | 3,184 | 3,077 | 3,099 | -87 | -2.7% | 2,718,900 |
| 2024/07/03 | 3,180 | 3,210 | 3,113 | 3,186 | -4 | -0.1% | 2,455,300 |
| 2024/07/02 | 3,132 | 3,244 | 3,128 | 3,190 | +72 | +2.3% | 3,318,000 |
| 2024/07/01 | 3,170 | 3,195 | 3,085 | 3,118 | -58 | -1.8% | 2,720,900 |
| 2024/06/28 | 3,150 | 3,190 | 3,142 | 3,176 | +18 | +0.6% | 2,231,900 |
| 2024/06/27 | 3,111 | 3,173 | 3,111 | 3,158 | +31 | +1% | 1,869,500 |
| 2024/06/26 | 3,150 | 3,171 | 3,112 | 3,127 | +16 | +0.5% | 1,855,700 |
| 2024/06/25 | 3,085 | 3,133 | 3,064 | 3,111 | -3 | -0.1% | 1,914,200 |
| 2024/06/24 | 3,039 | 3,135 | 3,035 | 3,114 | +44 | +1.4% | 2,294,000 |
| 2024/06/21 | 3,120 | 3,165 | 3,029 | 3,070 | -50 | -1.6% | 4,487,100 |
| 2024/06/20 | 3,150 | 3,159 | 3,000 | 3,120 | -73 | -2.3% | 4,753,600 |
| 2024/06/19 | 3,259 | 3,292 | 3,172 | 3,193 | -43 | -1.3% | 2,492,000 |
| 2024/06/18 | 3,310 | 3,317 | 3,202 | 3,236 | -37 | -1.1% | 2,774,500 |
| 2024/06/17 | 3,324 | 3,327 | 3,223 | 3,273 | -104 | -3.1% | 3,925,100 |
| 2024/06/14 | 3,154 | 3,389 | 3,116 | 3,377 | +200 | +6.3% | 6,010,500 |
| 2024/06/13 | 3,300 | 3,326 | 3,174 | 3,177 | -57 | -1.8% | 2,625,400 |
| 2024/06/12 | 3,250 | 3,293 | 3,150 | 3,234 | -75 | -2.3% | 3,225,800 |
| 2024/06/11 | 3,295 | 3,339 | 3,265 | 3,309 | +50 | +1.5% | 3,387,300 |
| 2024/06/10 | 3,172 | 3,288 | 3,165 | 3,259 | +101 | +3.2% | 3,114,400 |
| 2024/06/07 | 3,146 | 3,210 | 3,115 | 3,158 | +12 | +0.4% | 2,764,200 |
| 2024/06/06 | 3,113 | 3,199 | 3,095 | 3,146 | +100 | +3.3% | 3,675,800 |
| 2024/06/05 | 2,998 | 3,067 | 2,983.5 | 3,046 | +21 | +0.7% | 4,298,300 |
| 2024/06/04 | 3,075 | 3,157 | 3,020 | 3,025 | -51 | -1.7% | 5,046,300 |
| 2024/06/03 | 3,275 | 3,275 | 3,061 | 3,076 | -148 | -4.6% | 5,166,500 |
| 2024/05/31 | 3,224 | 3,240 | 3,178 | 3,224 | -4 | -0.1% | 3,751,800 |
| 2024/05/30 | 3,215 | 3,249 | 3,143 | 3,228 | -50 | -1.5% | 4,525,800 |
| 2024/05/29 | 3,431 | 3,456 | 3,278 | 3,278 | -138 | -4% | 6,166,300 |
| 2024/05/28 | 3,378 | 3,420 | 3,339 | 3,416 | +76 | +2.3% | 6,224,300 |
| 2024/05/27 | 3,223 | 3,343 | 3,213 | 3,340 | +135 | +4.2% | 6,519,100 |
| 2024/05/24 | 3,054 | 3,209 | 3,021 | 3,205 | +149 | +4.9% | 5,137,200 |
| 2024/05/23 | 3,055 | 3,094 | 2,950 | 3,056 | +41 | +1.4% | 3,380,000 |
| 2024/05/22 | 3,058 | 3,078 | 3,009 | 3,015 | -10 | -0.3% | 3,231,000 |
| 2024/05/21 | 2,940 | 3,069 | 2,939.5 | 3,025 | +115 | +4% | 4,690,500 |
| 2024/05/20 | 2,885 | 2,979 | 2,879.5 | 2,910 | +63.5 | +2.2% | 4,426,700 |
| 2024/05/17 | 2,815 | 2,881 | 2,811 | 2,846.5 | -12 | -0.4% | 2,005,700 |
| 2024/05/16 | 2,805 | 2,861 | 2,711 | 2,858.5 | +97.5 | +3.5% | 4,199,300 |
| 2024/05/15 | 2,800 | 2,800 | 2,710.5 | 2,761 | -70 | -2.5% | 4,073,200 |
| 2024/05/14 | 2,701 | 2,866 | 2,627.5 | 2,831 | -14 | -0.5% | 7,114,600 |
| 2024/05/13 | 2,800 | 2,845 | 2,769 | 2,845 | +13 | +0.5% | 3,553,900 |
| 2024/05/10 | 2,756.5 | 2,887 | 2,732 | 2,832 | +39.5 | +1.4% | 4,646,100 |
| 2024/05/09 | 2,862 | 2,897.5 | 2,770.5 | 2,792.5 | -79 | -2.8% | 4,913,900 |
| 2024/05/08 | 2,839 | 2,878.5 | 2,792.5 | 2,871.5 | -67.5 | -2.3% | 4,419,300 |
| 2024/05/07 | 2,800 | 2,953 | 2,799.5 | 2,939 | +159.5 | +5.7% | 5,761,100 |
| 2024/05/02 | 2,707 | 2,781 | 2,677 | 2,779.5 | +27 | +1% | 2,929,700 |
| 2024/05/01 | 2,644 | 2,799 | 2,635.5 | 2,752.5 | +24.5 | +0.9% | 4,278,800 |
| 2024/04/30 | 2,725 | 2,786 | 2,690 | 2,728 | +28 | +1% | 4,074,400 |
| 2024/04/26 | 2,581.5 | 2,713.5 | 2,575 | 2,700 | +68.5 | +2.6% | 3,289,000 |
| 2024/04/25 | 2,654 | 2,693 | 2,616 | 2,631.5 | -58.5 | -2.2% | 3,075,400 |
| 2024/04/24 | 2,657 | 2,729.5 | 2,631 | 2,690 | +83 | +3.2% | 4,521,100 |
201～
250
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
