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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 69 | 70 | 68.8 | 69.8 | +1.5 | +2.2% | 8,052,000 |
| 2010/12/30 | 69.2 | 69.3 | 68 | 68.3 | -1.2 | -1.7% | 8,748,000 |
| 2010/12/29 | 69.2 | 70 | 69.2 | 69.5 | +0.2 | +0.2% | 10,980,000 |
| 2010/12/28 | 68.3 | 69.7 | 68.2 | 69.3 | +1.2 | +1.7% | 14,886,000 |
| 2010/12/27 | 67.5 | 68.7 | 67.5 | 68.2 | +0.8 | +1.2% | 16,812,000 |
| 2010/12/24 | 68.3 | 68.3 | 67.3 | 67.3 | -1.2 | -1.7% | 11,610,000 |
| 2010/12/22 | 68.7 | 69 | 68.3 | 68.5 | -0.3 | -0.5% | 14,130,000 |
| 2010/12/21 | 68 | 69.3 | 68 | 68.8 | +0.7 | +1% | 21,690,000 |
| 2010/12/20 | 68 | 68.7 | 67.8 | 68.2 | -0.2 | -0.2% | 15,918,000 |
| 2010/12/17 | 69.3 | 69.3 | 68.2 | 68.3 | -0.5 | -0.7% | 14,562,000 |
| 2010/12/16 | 68.2 | 69 | 67.7 | 68.8 | +0.7 | +1% | 19,422,000 |
| 2010/12/15 | 67.5 | 68.2 | 66.8 | 68.2 | +1.2 | +1.7% | 28,146,000 |
| 2010/12/14 | 66.3 | 67.3 | 66.3 | 67 | +0.7 | +1% | 22,170,000 |
| 2010/12/13 | 64.8 | 66.3 | 64.8 | 66.3 | +1.5 | +2.3% | 15,552,000 |
| 2010/12/10 | 66.3 | 66.3 | 64.7 | 64.8 | -0.8 | -1.3% | 36,372,000 |
| 2010/12/09 | 66 | 66.2 | 65.2 | 65.7 | ±0 | ±0% | 15,786,000 |
| 2010/12/08 | 64.7 | 66.2 | 64.3 | 65.7 | +2 | +3.1% | 32,724,000 |
| 2010/12/07 | 64.3 | 64.5 | 63.5 | 63.7 | -0.7 | -1% | 9,732,000 |
| 2010/12/06 | 63.5 | 64.7 | 63.2 | 64.3 | +0.7 | +1% | 16,704,000 |
| 2010/12/03 | 65.2 | 65.2 | 63.5 | 63.7 | -0.3 | -0.5% | 14,946,000 |
| 2010/12/02 | 62.8 | 64.3 | 62.5 | 64 | +2.3 | +3.8% | 20,130,000 |
| 2010/12/01 | 61.5 | 62 | 61.5 | 61.7 | ±0 | ±0% | 12,078,000 |
| 2010/11/30 | 62.7 | 63.5 | 61.7 | 61.7 | -1.3 | -2.1% | 17,796,000 |
| 2010/11/29 | 62.8 | 63.5 | 62.3 | 63 | +0.5 | +0.8% | 14,436,000 |
| 2010/11/26 | 62.2 | 63.7 | 62.2 | 62.5 | +0.3 | +0.5% | 23,646,000 |
| 2010/11/25 | 61.8 | 63 | 61.5 | 62.2 | +1.2 | +1.9% | 18,960,000 |
| 2010/11/24 | 60.3 | 61.3 | 59.8 | 61 | -0.7 | -1.1% | 16,752,000 |
| 2010/11/22 | 61.7 | 61.8 | 60.8 | 61.7 | +0.5 | +0.8% | 14,082,000 |
| 2010/11/19 | 61.7 | 62.2 | 60.8 | 61.2 | +0.2 | +0.3% | 25,146,000 |
| 2010/11/18 | 61 | 61.2 | 60.5 | 61 | ±0 | ±0% | 23,502,000 |
| 2010/11/17 | 60.2 | 61 | 59.8 | 61 | +0.5 | +0.8% | 16,812,000 |
| 2010/11/16 | 60.5 | 61.2 | 60.3 | 60.5 | +0.7 | +1.1% | 20,622,000 |
| 2010/11/15 | 59.7 | 60.2 | 59.3 | 59.8 | +0.5 | +0.8% | 18,870,000 |
| 2010/11/12 | 59.5 | 60.3 | 59.2 | 59.3 | -0.2 | -0.3% | 38,790,000 |
| 2010/11/11 | 59.7 | 60.3 | 59.2 | 59.5 | +0.7 | +1.1% | 38,460,000 |
| 2010/11/10 | 58.5 | 60.3 | 58.5 | 58.8 | +0.7 | +1.1% | 33,708,000 |
| 2010/11/09 | 57.7 | 58.7 | 57.5 | 58.2 | -0.3 | -0.6% | 32,460,000 |
| 2010/11/08 | 57.8 | 58.7 | 57.7 | 58.5 | +1.7 | +2.9% | 27,504,000 |
| 2010/11/05 | 56 | 57.2 | 55.7 | 56.8 | +2.7 | +4.9% | 50,562,000 |
| 2010/11/04 | 54 | 54.8 | 53.5 | 54.2 | -0.8 | -1.5% | 66,492,000 |
| 2010/11/02 | 55.2 | 57.2 | 54 | 55 | -6.8 | -11% | 78,498,000 |
| 2010/11/01 | 61.8 | 64 | 61.8 | 61.8 | -0.7 | -1.1% | 25,530,000 |
| 2010/10/29 | 64.3 | 64.5 | 62.3 | 62.5 | -2.5 | -3.8% | 25,242,000 |
| 2010/10/28 | 64.5 | 65.5 | 64.5 | 65 | ±0 | ±0% | 15,894,000 |
| 2010/10/27 | 66.7 | 67.7 | 64.8 | 65 | -2.5 | -3.7% | 27,522,000 |
| 2010/10/26 | 68 | 68.3 | 67.2 | 67.5 | -0.2 | -0.3% | 11,292,000 |
| 2010/10/25 | 68.2 | 68.3 | 67.5 | 67.7 | ±0 | ±0% | 12,864,000 |
| 2010/10/22 | 67.8 | 68.2 | 67.3 | 67.7 | -0.2 | -0.2% | 14,130,000 |
| 2010/10/21 | 67.5 | 68.3 | 66.7 | 67.8 | +0.5 | +0.7% | 15,678,000 |
| 2010/10/20 | 67.3 | 67.5 | 66.5 | 67.3 | -0.8 | -1.2% | 11,754,000 |
3801～
3850
件表示中 / 3986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 | 476,100円 | +23.7% | +58.4% | 0.80% | 34.42倍 | 14.07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 | 239,750円 | +3.7% | +0.2% | 1.63% | 23.37倍 | 2.73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 | 385,200円 | +5.1% | +5.3% | 0.52% | 30.19倍 | 4.74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 |
| 古河電 | 347,400円 | +11.7% | +31.8% | 0.63% | 29.80倍 | 5.86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 |
| 住友鉱 | 727,600円 | +8.1% | -10.4% | 2.84% | 14.05倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
