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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 470 | 474 | 464 | 473 | -2 | -0.4% | 4,272,000 |
| 2015/02/12 | 490 | 490 | 474 | 475 | -21 | -4.2% | 4,948,000 |
| 2015/02/10 | 488 | 497 | 486 | 496 | +8 | +1.6% | 2,870,000 |
| 2015/02/09 | 479 | 488 | 479 | 488 | +10 | +2.1% | 2,391,000 |
| 2015/02/06 | 477 | 484 | 475 | 478 | +5 | +1.1% | 3,212,000 |
| 2015/02/05 | 478 | 480 | 472 | 473 | -7 | -1.5% | 2,144,000 |
| 2015/02/04 | 481 | 487 | 477 | 480 | +4 | +0.8% | 2,943,000 |
| 2015/02/03 | 499 | 499 | 472 | 476 | -10 | -2.1% | 5,340,000 |
| 2015/02/02 | 486 | 492 | 483 | 486 | -7 | -1.4% | 2,133,000 |
| 2015/01/30 | 497 | 500 | 487 | 493 | -1 | -0.2% | 2,158,000 |
| 2015/01/29 | 494 | 501 | 491 | 494 | -6 | -1.2% | 1,961,000 |
| 2015/01/28 | 492 | 503 | 491 | 500 | +5 | +1% | 1,690,000 |
| 2015/01/27 | 488 | 496 | 486 | 495 | +10 | +2.1% | 1,376,000 |
| 2015/01/26 | 483 | 487 | 479 | 485 | ±0 | ±0% | 1,843,000 |
| 2015/01/23 | 482 | 488 | 482 | 485 | +7 | +1.5% | 1,957,000 |
| 2015/01/22 | 471 | 478 | 471 | 478 | +6 | +1.3% | 3,016,000 |
| 2015/01/21 | 479 | 479 | 466 | 472 | -22 | -4.5% | 5,350,000 |
| 2015/01/20 | 487 | 495 | 486 | 494 | +10 | +2.1% | 1,651,000 |
| 2015/01/19 | 481 | 486 | 481 | 484 | +3 | +0.6% | 1,577,000 |
| 2015/01/16 | 482 | 484 | 475 | 481 | -9 | -1.8% | 2,968,000 |
| 2015/01/15 | 491 | 496 | 483 | 490 | +4 | +0.8% | 3,128,000 |
| 2015/01/14 | 485 | 490 | 481 | 486 | ±0 | ±0% | 4,039,000 |
| 2015/01/13 | 481 | 486 | 477 | 486 | -8 | -1.6% | 3,070,000 |
| 2015/01/09 | 499 | 501 | 491 | 494 | -1 | -0.2% | 2,275,000 |
| 2015/01/08 | 490 | 497 | 490 | 495 | +9 | +1.9% | 1,949,000 |
| 2015/01/07 | 474 | 490 | 474 | 486 | +4 | +0.8% | 2,428,000 |
| 2015/01/06 | 488 | 490 | 482 | 482 | -20 | -4% | 2,939,000 |
| 2015/01/05 | 502 | 508 | 499 | 502 | +2 | +0.4% | 2,645,000 |
| 2014/12/30 | 500 | 505 | 497 | 500 | -1 | -0.2% | 1,645,000 |
| 2014/12/29 | 504 | 505 | 494 | 501 | ±0 | ±0% | 1,883,000 |
| 2014/12/26 | 499 | 503 | 498 | 501 | +1 | +0.2% | 1,913,000 |
| 2014/12/25 | 504 | 507 | 497 | 500 | ±0 | ±0% | 1,751,000 |
| 2014/12/24 | 500 | 509 | 498 | 500 | +5 | +1% | 3,128,000 |
| 2014/12/22 | 493 | 495 | 489 | 495 | ±0 | ±0% | 2,948,000 |
| 2014/12/19 | 490 | 495 | 484 | 495 | +16 | +3.3% | 4,728,000 |
| 2014/12/18 | 475 | 484 | 475 | 479 | +13 | +2.8% | 4,104,000 |
| 2014/12/17 | 464 | 479 | 464 | 466 | +3 | +0.6% | 5,964,000 |
| 2014/12/16 | 453 | 466 | 452 | 463 | +32 | +7.4% | 10,158,000 |
| 2014/12/15 | 437 | 438 | 431 | 431 | -9 | -2% | 1,971,000 |
| 2014/12/12 | 437 | 444 | 437 | 440 | +1 | +0.2% | 4,264,000 |
| 2014/12/11 | 437 | 441 | 434 | 439 | -9 | -2% | 1,609,000 |
| 2014/12/10 | 455 | 458 | 444 | 448 | -12 | -2.6% | 2,135,000 |
| 2014/12/09 | 459 | 465 | 457 | 460 | -8 | -1.7% | 1,622,000 |
| 2014/12/08 | 470 | 470 | 463 | 468 | -1 | -0.2% | 1,728,000 |
| 2014/12/05 | 465 | 470 | 463 | 469 | ±0 | ±0% | 1,309,000 |
| 2014/12/04 | 474 | 474 | 466 | 469 | +3 | +0.6% | 2,489,000 |
| 2014/12/03 | 461 | 472 | 461 | 466 | +10 | +2.2% | 4,228,000 |
| 2014/12/02 | 454 | 457 | 450 | 456 | +3 | +0.7% | 2,152,000 |
| 2014/12/01 | 449 | 455 | 448 | 453 | +8 | +1.8% | 2,881,000 |
| 2014/11/28 | 445 | 448 | 443 | 445 | +3 | +0.7% | 1,838,000 |
2501～
2550
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
