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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 384 | 386 | 375 | 383 | ±0 | ±0% | 4,330,000 |
| 2010/08/12 | 382 | 384 | 370 | 383 | -7 | -1.8% | 4,457,000 |
| 2010/08/11 | 395 | 399 | 388 | 390 | -12 | -3% | 2,463,000 |
| 2010/08/10 | 403 | 411 | 398 | 402 | +7 | +1.8% | 3,738,000 |
| 2010/08/09 | 402 | 404 | 395 | 395 | -13 | -3.2% | 2,655,000 |
| 2010/08/06 | 407 | 411 | 403 | 408 | -1 | -0.2% | 2,099,000 |
| 2010/08/05 | 418 | 418 | 403 | 409 | -3 | -0.7% | 5,577,000 |
| 2010/08/04 | 417 | 419 | 411 | 412 | -10 | -2.4% | 2,718,000 |
| 2010/08/03 | 424 | 427 | 417 | 422 | +11 | +2.7% | 5,267,000 |
| 2010/08/02 | 403 | 415 | 403 | 411 | +5 | +1.2% | 3,582,000 |
| 2010/07/30 | 419 | 419 | 404 | 406 | -13 | -3.1% | 3,879,000 |
| 2010/07/29 | 416 | 421 | 414 | 419 | +2 | +0.5% | 1,859,000 |
| 2010/07/28 | 411 | 420 | 410 | 417 | +7 | +1.7% | 3,615,000 |
| 2010/07/27 | 412 | 421 | 407 | 410 | +11 | +2.8% | 7,334,000 |
| 2010/07/26 | 399 | 403 | 396 | 399 | +5 | +1.3% | 3,108,000 |
| 2010/07/23 | 385 | 395 | 382 | 394 | +14 | +3.7% | 3,602,000 |
| 2010/07/22 | 378 | 384 | 377 | 380 | ±0 | ±0% | 4,384,000 |
| 2010/07/21 | 381 | 387 | 375 | 380 | +15 | +4.1% | 6,124,000 |
| 2010/07/20 | 365 | 372 | 363 | 365 | -6 | -1.6% | 1,999,000 |
| 2010/07/16 | 382 | 384 | 369 | 371 | -14 | -3.6% | 3,000,000 |
| 2010/07/15 | 390 | 390 | 384 | 385 | -6 | -1.5% | 1,863,000 |
| 2010/07/14 | 388 | 393 | 388 | 391 | +11 | +2.9% | 1,707,000 |
| 2010/07/13 | 382 | 386 | 378 | 380 | ±0 | ±0% | 2,304,000 |
| 2010/07/12 | 378 | 390 | 377 | 380 | +3 | +0.8% | 2,656,000 |
| 2010/07/09 | 386 | 386 | 376 | 377 | -4 | -1% | 2,524,000 |
| 2010/07/08 | 380 | 383 | 378 | 381 | +14 | +3.8% | 2,182,000 |
| 2010/07/07 | 370 | 373 | 362 | 367 | -3 | -0.8% | 3,929,000 |
| 2010/07/06 | 365 | 374 | 357 | 370 | -2 | -0.5% | 4,610,000 |
| 2010/07/05 | 374 | 379 | 367 | 372 | +3 | +0.8% | 4,379,000 |
| 2010/07/02 | 377 | 379 | 367 | 369 | -10 | -2.6% | 5,980,000 |
| 2010/07/01 | 387 | 388 | 374 | 379 | -12 | -3.1% | 2,813,000 |
| 2010/06/30 | 392 | 393 | 389 | 391 | -11 | -2.7% | 2,525,000 |
| 2010/06/29 | 405 | 411 | 400 | 402 | -2 | -0.5% | 2,562,000 |
| 2010/06/28 | 412 | 412 | 403 | 404 | -6 | -1.5% | 2,487,000 |
| 2010/06/25 | 416 | 416 | 408 | 410 | -11 | -2.6% | 2,414,000 |
| 2010/06/24 | 422 | 427 | 416 | 421 | -3 | -0.7% | 2,393,000 |
| 2010/06/23 | 433 | 433 | 423 | 424 | -17 | -3.9% | 2,425,000 |
| 2010/06/22 | 441 | 444 | 437 | 441 | -4 | -0.9% | 2,703,000 |
| 2010/06/21 | 436 | 448 | 435 | 445 | +14 | +3.2% | 2,590,000 |
| 2010/06/18 | 436 | 437 | 429 | 431 | -5 | -1.1% | 1,541,000 |
| 2010/06/17 | 427 | 438 | 426 | 436 | +7 | +1.6% | 3,905,000 |
| 2010/06/16 | 434 | 435 | 427 | 429 | +3 | +0.7% | 3,370,000 |
| 2010/06/15 | 433 | 433 | 425 | 426 | -6 | -1.4% | 2,278,000 |
| 2010/06/14 | 429 | 435 | 427 | 432 | +10 | +2.4% | 1,520,000 |
| 2010/06/11 | 421 | 423 | 417 | 422 | +11 | +2.7% | 6,387,000 |
| 2010/06/10 | 411 | 412 | 402 | 411 | +6 | +1.5% | 3,066,000 |
| 2010/06/09 | 415 | 417 | 405 | 405 | -15 | -3.6% | 4,966,000 |
| 2010/06/08 | 415 | 427 | 414 | 420 | -1 | -0.2% | 3,174,000 |
| 2010/06/07 | 431 | 432 | 420 | 421 | -26 | -5.8% | 5,417,000 |
| 2010/06/04 | 453 | 462 | 444 | 447 | +7 | +1.6% | 7,520,000 |
3601～
3650
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
