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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 970.7 | 1,026 | 963.7 | 1,020.3 | +54.7 | +5.7% | 165,002,400 |
| 2025/05/19 | 954.2 | 991.5 | 952.8 | 965.7 | +1.5 | +0.2% | 135,592,200 |
| 2025/05/16 | 950.3 | 967.2 | 943.7 | 964.2 | +4.2 | +0.4% | 118,984,800 |
| 2025/05/15 | 987.8 | 1,001.8 | 957.2 | 960 | -44.5 | -4.4% | 140,493,600 |
| 2025/05/14 | 990.5 | 1,021.7 | 967.8 | 1,004.5 | +47.3 | +4.9% | 220,276,200 |
| 2025/05/13 | 1,033.3 | 1,038.7 | 953.8 | 957.2 | -52.2 | -5.2% | 266,065,200 |
| 2025/05/12 | 1,002.5 | 1,027.2 | 1,000.8 | 1,009.3 | +10.2 | +1% | 122,913,600 |
| 2025/05/09 | 995 | 1,006.2 | 980.3 | 999.2 | +16 | +1.6% | 131,686,800 |
| 2025/05/08 | 962.5 | 983.3 | 953.8 | 983.2 | +37.2 | +3.9% | 165,465,600 |
| 2025/05/07 | 931.7 | 947.3 | 921.5 | 946 | +24.5 | +2.7% | 130,540,200 |
| 2025/05/02 | 926.8 | 933.2 | 900.8 | 921.5 | -4.5 | -0.5% | 166,179,000 |
| 2025/05/01 | 888.2 | 932 | 878.3 | 926 | +51.5 | +5.9% | 218,813,400 |
| 2025/04/30 | 850 | 876 | 847.2 | 874.5 | +6.3 | +0.7% | 114,669,000 |
| 2025/04/28 | 887.5 | 887.8 | 857.5 | 868.2 | -10.5 | -1.2% | 142,580,400 |
| 2025/04/25 | 841.7 | 887.2 | 832.8 | 878.7 | +71 | +8.8% | 245,049,600 |
| 2025/04/24 | 805.2 | 817.5 | 798.3 | 807.7 | +25 | +3.2% | 133,568,400 |
| 2025/04/23 | 769.7 | 783 | 760.5 | 782.7 | +44 | +6% | 138,313,800 |
| 2025/04/22 | 747.3 | 754.2 | 733.8 | 738.7 | -20.3 | -2.7% | 114,196,200 |
| 2025/04/21 | 776.7 | 784.5 | 756.8 | 759 | -21.8 | -2.8% | 108,349,800 |
| 2025/04/18 | 757.7 | 784.2 | 755.7 | 780.8 | +13.3 | +1.7% | 102,073,800 |
| 2025/04/17 | 758 | 772.3 | 746.7 | 767.5 | +6.7 | +0.9% | 124,651,200 |
| 2025/04/16 | 780.3 | 791.7 | 749.8 | 760.8 | -24 | -3.1% | 154,629,600 |
| 2025/04/15 | 780.8 | 800.7 | 769.8 | 784.8 | +9.3 | +1.2% | 154,275,600 |
| 2025/04/14 | 797.3 | 811.2 | 775.2 | 775.5 | -1.3 | -0.2% | 154,891,800 |
| 2025/04/11 | 750 | 781.3 | 726.2 | 776.8 | -8.2 | -1% | 186,045,600 |
| 2025/04/10 | 785 | 785 | 785 | 785 | +116.7 | +17.5% | 7,406,400 |
| 2025/04/09 | 668.8 | 675.8 | 642 | 668.3 | -47.2 | -6.6% | 200,997,000 |
| 2025/04/08 | 692.2 | 715.5 | 692 | 715.5 | +116.7 | +19.5% | 44,455,200 |
| 2025/04/07 | 598.7 | 632.2 | 598.7 | 598.8 | -116.5 | -16.3% | 143,424,000 |
| 2025/04/04 | 771.7 | 774 | 698.7 | 715.3 | -100 | -12.3% | 184,565,400 |
| 2025/04/03 | 825.5 | 850 | 804.7 | 815.3 | -76.8 | -8.6% | 150,993,000 |
| 2025/04/02 | 880.5 | 899.5 | 863.2 | 892.2 | +20.3 | +2.3% | 136,194,000 |
| 2025/04/01 | 908.3 | 913.2 | 869.7 | 871.8 | -27.8 | -3.1% | 126,314,400 |
| 2025/03/31 | 900 | 912.3 | 871 | 899.7 | -48.8 | -5.1% | 155,396,400 |
| 2025/03/28 | 933 | 959.7 | 932 | 948.5 | -23.3 | -2.4% | 105,094,200 |
| 2025/03/27 | 1,004.8 | 1,004.8 | 966.7 | 971.8 | -73.3 | -7% | 128,657,400 |
| 2025/03/26 | 1,061.7 | 1,067.8 | 1,029.2 | 1,045.2 | +9.8 | +1% | 158,232,600 |
| 2025/03/25 | 1,064.7 | 1,098.2 | 1,026.7 | 1,035.3 | +15.8 | +1.6% | 170,501,400 |
| 2025/03/24 | 1,010.3 | 1,029.8 | 997.2 | 1,019.5 | +26.3 | +2.7% | 174,675,600 |
| 2025/03/21 | 992.8 | 1,020 | 985.8 | 993.2 | +15 | +1.5% | 152,711,400 |
| 2025/03/19 | 1,027.8 | 1,033.7 | 975.8 | 978.2 | -54.8 | -5.3% | 148,874,400 |
| 2025/03/18 | 1,035.5 | 1,056.5 | 1,015.8 | 1,033 | +11.8 | +1.2% | 139,843,200 |
| 2025/03/17 | 1,053.3 | 1,053.3 | 1,012.3 | 1,021.2 | -14.2 | -1.4% | 131,258,400 |
| 2025/03/14 | 958.2 | 1,036.2 | 956.5 | 1,035.3 | +77.2 | +8.1% | 208,976,400 |
| 2025/03/13 | 977.5 | 992.3 | 956.7 | 958.2 | +6.3 | +0.7% | 128,937,600 |
| 2025/03/12 | 937.8 | 972.2 | 937.8 | 951.8 | +9 | +1% | 153,091,800 |
| 2025/03/11 | 903.8 | 944.7 | 877.2 | 942.8 | -19.3 | -2% | 183,431,400 |
| 2025/03/10 | 972.7 | 978.8 | 950.2 | 962.2 | -12.7 | -1.3% | 99,868,800 |
| 2025/03/07 | 987.2 | 1,006.3 | 967.3 | 974.8 | -46.8 | -4.6% | 126,315,000 |
| 2025/03/06 | 1,050.5 | 1,052.8 | 1,001.2 | 1,021.7 | -18.2 | -1.7% | 148,450,800 |
301～
350
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
