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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 507 | 508 | 502 | 504 | -2 | -0.4% | 1,263,000 |
| 2014/07/01 | 493 | 507 | 493 | 506 | +13 | +2.6% | 1,809,000 |
| 2014/06/30 | 492 | 495 | 490 | 493 | +5 | +1% | 1,059,000 |
| 2014/06/27 | 496 | 504 | 487 | 488 | -10 | -2% | 2,174,000 |
| 2014/06/26 | 492 | 501 | 491 | 498 | +4 | +0.8% | 1,782,000 |
| 2014/06/25 | 505 | 510 | 493 | 494 | -7 | -1.4% | 2,054,000 |
| 2014/06/24 | 484 | 503 | 481 | 501 | +10 | +2% | 2,530,000 |
| 2014/06/23 | 495 | 497 | 489 | 491 | -2 | -0.4% | 1,223,000 |
| 2014/06/20 | 491 | 495 | 486 | 493 | +2 | +0.4% | 2,603,000 |
| 2014/06/19 | 482 | 494 | 479 | 491 | +17 | +3.6% | 3,439,000 |
| 2014/06/18 | 471 | 475 | 469 | 474 | +5 | +1.1% | 1,381,000 |
| 2014/06/17 | 467 | 471 | 467 | 469 | +1 | +0.2% | 1,176,000 |
| 2014/06/16 | 476 | 476 | 464 | 468 | -5 | -1.1% | 1,321,000 |
| 2014/06/13 | 466 | 474 | 459 | 473 | ±0 | ±0% | 4,171,000 |
| 2014/06/12 | 473 | 475 | 467 | 473 | +1 | +0.2% | 3,179,000 |
| 2014/06/11 | 472 | 476 | 469 | 472 | -1 | -0.2% | 1,328,000 |
| 2014/06/10 | 476 | 478 | 471 | 473 | -2 | -0.4% | 1,582,000 |
| 2014/06/09 | 478 | 481 | 473 | 475 | -2 | -0.4% | 1,046,000 |
| 2014/06/06 | 476 | 479 | 474 | 477 | +1 | +0.2% | 1,664,000 |
| 2014/06/05 | 480 | 481 | 471 | 476 | +1 | +0.2% | 1,590,000 |
| 2014/06/04 | 480 | 480 | 472 | 475 | ±0 | ±0% | 2,106,000 |
| 2014/06/03 | 473 | 481 | 471 | 475 | +9 | +1.9% | 3,482,000 |
| 2014/06/02 | 455 | 468 | 454 | 466 | +19 | +4.3% | 2,406,000 |
| 2014/05/30 | 454 | 456 | 447 | 447 | -10 | -2.2% | 3,008,000 |
| 2014/05/29 | 446 | 459 | 445 | 457 | +10 | +2.2% | 2,169,000 |
| 2014/05/28 | 447 | 449 | 443 | 447 | +2 | +0.4% | 1,740,000 |
| 2014/05/27 | 446 | 451 | 444 | 445 | ±0 | ±0% | 2,344,000 |
| 2014/05/26 | 445 | 447 | 440 | 445 | +2 | +0.5% | 1,637,000 |
| 2014/05/23 | 447 | 448 | 441 | 443 | +1 | +0.2% | 1,966,000 |
| 2014/05/22 | 441 | 444 | 436 | 442 | +7 | +1.6% | 1,503,000 |
| 2014/05/21 | 431 | 435 | 427 | 435 | +4 | +0.9% | 1,442,000 |
| 2014/05/20 | 432 | 436 | 429 | 431 | -2 | -0.5% | 945,000 |
| 2014/05/19 | 447 | 448 | 431 | 433 | -12 | -2.7% | 1,306,000 |
| 2014/05/16 | 440 | 446 | 436 | 445 | -5 | -1.1% | 1,866,000 |
| 2014/05/15 | 453 | 457 | 447 | 450 | +5 | +1.1% | 2,846,000 |
| 2014/05/14 | 448 | 449 | 440 | 445 | -2 | -0.4% | 1,881,000 |
| 2014/05/13 | 446 | 452 | 443 | 447 | +27 | +6.4% | 4,340,000 |
| 2014/05/12 | 432 | 433 | 418 | 420 | -15 | -3.4% | 2,629,000 |
| 2014/05/09 | 436 | 441 | 433 | 435 | -3 | -0.7% | 1,240,000 |
| 2014/05/08 | 437 | 439 | 435 | 438 | +4 | +0.9% | 933,000 |
| 2014/05/07 | 441 | 442 | 434 | 434 | -16 | -3.6% | 1,821,000 |
| 2014/05/02 | 455 | 456 | 446 | 450 | -9 | -2% | 1,497,000 |
| 2014/05/01 | 445 | 460 | 443 | 459 | +19 | +4.3% | 2,299,000 |
| 2014/04/30 | 453 | 453 | 440 | 440 | -10 | -2.2% | 1,760,000 |
| 2014/04/28 | 453 | 455 | 445 | 450 | -7 | -1.5% | 1,143,000 |
| 2014/04/25 | 455 | 459 | 452 | 457 | +2 | +0.4% | 968,000 |
| 2014/04/24 | 458 | 461 | 453 | 455 | -1 | -0.2% | 1,300,000 |
| 2014/04/23 | 455 | 459 | 453 | 456 | +2 | +0.4% | 865,000 |
| 2014/04/22 | 465 | 465 | 453 | 454 | -13 | -2.8% | 2,166,000 |
| 2014/04/21 | 469 | 470 | 464 | 467 | -1 | -0.2% | 1,125,000 |
2651～
2700
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
