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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,559.7 | 1,635.5 | 1,550.2 | 1,622.7 | +132.7 | +8.9% | 173,414,400 |
| 2025/07/29 | 1,458.3 | 1,492.8 | 1,455.5 | 1,490 | +21 | +1.4% | 97,929,600 |
| 2025/07/28 | 1,485.8 | 1,487.3 | 1,452.8 | 1,469 | -7.2 | -0.5% | 114,360,000 |
| 2025/07/25 | 1,461.8 | 1,485.3 | 1,457.2 | 1,476.2 | +25.5 | +1.8% | 111,569,400 |
| 2025/07/24 | 1,407.7 | 1,453.3 | 1,406.8 | 1,450.7 | +57.5 | +4.1% | 138,613,800 |
| 2025/07/23 | 1,432.2 | 1,440.2 | 1,354.2 | 1,393.2 | -14 | -1% | 146,499,600 |
| 2025/07/22 | 1,363.3 | 1,413.3 | 1,362.3 | 1,407.2 | +59.7 | +4.4% | 120,553,200 |
| 2025/07/18 | 1,347 | 1,367.7 | 1,328.7 | 1,347.5 | +11.5 | +0.9% | 129,797,400 |
| 2025/07/17 | 1,320.3 | 1,336.3 | 1,300.5 | 1,336 | +10.2 | +0.8% | 85,652,400 |
| 2025/07/16 | 1,309 | 1,340.8 | 1,294.5 | 1,325.8 | +17.5 | +1.3% | 119,364,600 |
| 2025/07/15 | 1,271.7 | 1,309.2 | 1,265 | 1,308.3 | +49.7 | +3.9% | 120,760,800 |
| 2025/07/14 | 1,256.7 | 1,262.3 | 1,235.3 | 1,258.7 | +6.7 | +0.5% | 64,876,800 |
| 2025/07/11 | 1,289.7 | 1,308.2 | 1,247.2 | 1,252 | -41.3 | -3.2% | 107,304,600 |
| 2025/07/10 | 1,295 | 1,315.2 | 1,286.5 | 1,293.3 | +7.7 | +0.6% | 92,983,800 |
| 2025/07/09 | 1,313.2 | 1,313.2 | 1,261.7 | 1,285.7 | -16.8 | -1.3% | 105,710,400 |
| 2025/07/08 | 1,260 | 1,304.2 | 1,252 | 1,302.5 | +67.5 | +5.5% | 100,874,400 |
| 2025/07/07 | 1,236.7 | 1,253.3 | 1,226.7 | 1,235 | -18.3 | -1.5% | 74,461,800 |
| 2025/07/04 | 1,300 | 1,300.8 | 1,253 | 1,253.3 | -30.8 | -2.4% | 99,552,000 |
| 2025/07/03 | 1,279.2 | 1,305 | 1,271.2 | 1,284.2 | +23.3 | +1.9% | 121,171,800 |
| 2025/07/02 | 1,263.3 | 1,279.8 | 1,233.8 | 1,260.8 | -52.5 | -4% | 151,939,800 |
| 2025/07/01 | 1,253.5 | 1,320.8 | 1,242.7 | 1,313.3 | +51.5 | +4.1% | 139,915,200 |
| 2025/06/30 | 1,291.5 | 1,295.5 | 1,250.3 | 1,261.8 | -4.7 | -0.4% | 103,935,000 |
| 2025/06/27 | 1,253.5 | 1,273.8 | 1,240 | 1,266.5 | +25.7 | +2.1% | 101,028,600 |
| 2025/06/26 | 1,190.5 | 1,240.8 | 1,190.2 | 1,240.8 | +43 | +3.6% | 106,593,600 |
| 2025/06/25 | 1,191.7 | 1,216.3 | 1,182 | 1,197.8 | +15 | +1.3% | 101,074,200 |
| 2025/06/24 | 1,147.8 | 1,182.8 | 1,141.5 | 1,182.8 | +64 | +5.7% | 114,256,800 |
| 2025/06/23 | 1,124.7 | 1,129.3 | 1,104.5 | 1,118.8 | -24.5 | -2.1% | 61,975,200 |
| 2025/06/20 | 1,144.3 | 1,161.2 | 1,137.2 | 1,143.3 | -6.3 | -0.6% | 59,624,400 |
| 2025/06/19 | 1,130 | 1,153.8 | 1,124.2 | 1,149.7 | +19.7 | +1.7% | 70,354,200 |
| 2025/06/18 | 1,139.2 | 1,143.8 | 1,121.7 | 1,130 | -17.5 | -1.5% | 74,775,000 |
| 2025/06/17 | 1,149.8 | 1,168 | 1,143.3 | 1,147.5 | +5 | +0.4% | 78,556,200 |
| 2025/06/16 | 1,134.2 | 1,146.2 | 1,119.7 | 1,142.5 | +12.5 | +1.1% | 63,976,200 |
| 2025/06/13 | 1,120 | 1,130 | 1,098.8 | 1,130 | +10.8 | +1% | 90,244,200 |
| 2025/06/12 | 1,120 | 1,127.3 | 1,110 | 1,119.2 | +5.8 | +0.5% | 79,649,400 |
| 2025/06/11 | 1,158 | 1,159.7 | 1,113.3 | 1,113.3 | -33.2 | -2.9% | 94,712,400 |
| 2025/06/10 | 1,180 | 1,186.3 | 1,145.2 | 1,146.5 | -31.8 | -2.7% | 126,792,000 |
| 2025/06/09 | 1,164.5 | 1,185 | 1,156.8 | 1,178.3 | +28.5 | +2.5% | 117,684,000 |
| 2025/06/06 | 1,138.3 | 1,160.3 | 1,138.3 | 1,149.8 | +4.7 | +0.4% | 109,590,000 |
| 2025/06/05 | 1,111.7 | 1,146.5 | 1,110.3 | 1,145.2 | +28.7 | +2.6% | 144,510,600 |
| 2025/06/04 | 1,140.7 | 1,144.5 | 1,103.7 | 1,116.5 | +1.8 | +0.2% | 122,979,600 |
| 2025/06/03 | 1,142.5 | 1,148.7 | 1,114.7 | 1,114.7 | -20 | -1.8% | 112,734,600 |
| 2025/06/02 | 1,112 | 1,138 | 1,101 | 1,134.7 | +15 | +1.3% | 130,230,600 |
| 2025/05/30 | 1,113.3 | 1,127.5 | 1,103 | 1,119.7 | -26.2 | -2.3% | 149,736,000 |
| 2025/05/29 | 1,125 | 1,163.3 | 1,113.5 | 1,145.8 | +60.2 | +5.5% | 220,879,200 |
| 2025/05/28 | 1,100.2 | 1,123.8 | 1,080.8 | 1,085.7 | +5.3 | +0.5% | 143,574,000 |
| 2025/05/27 | 1,059.5 | 1,080.3 | 1,043.7 | 1,080.3 | +29 | +2.8% | 157,572,600 |
| 2025/05/26 | 1,050 | 1,058.8 | 1,030.8 | 1,051.3 | +10.2 | +1% | 142,657,200 |
| 2025/05/23 | 997 | 1,048.3 | 996.8 | 1,041.2 | +48.2 | +4.9% | 171,404,400 |
| 2025/05/22 | 980 | 1,002.5 | 962.8 | 993 | -16.8 | -1.7% | 127,092,600 |
| 2025/05/21 | 1,016.7 | 1,026.7 | 995 | 1,009.8 | -10.5 | -1% | 119,748,600 |
251～
300
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
