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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 67.7 | 68.3 | 67.5 | 68.2 | +0.7 | +1% | 9,288,000 |
| 2010/10/18 | 68.3 | 68.3 | 67.2 | 67.5 | -0.7 | -1% | 8,304,000 |
| 2010/10/15 | 68.5 | 68.7 | 67.3 | 68.2 | ±0 | ±0% | 11,058,000 |
| 2010/10/14 | 66.7 | 68.3 | 66.5 | 68.2 | +2.5 | +3.8% | 21,246,000 |
| 2010/10/13 | 66.3 | 67.2 | 65.7 | 65.7 | ±0 | ±0% | 8,442,000 |
| 2010/10/12 | 68.3 | 68.3 | 65.7 | 65.7 | -1.8 | -2.7% | 11,898,000 |
| 2010/10/08 | 67.5 | 68.2 | 66.7 | 67.5 | +0.2 | +0.3% | 14,286,000 |
| 2010/10/07 | 67.8 | 67.8 | 66.8 | 67.3 | -1 | -1.5% | 16,086,000 |
| 2010/10/06 | 67.5 | 68.7 | 67.3 | 68.3 | +2 | +3% | 16,416,000 |
| 2010/10/05 | 65.8 | 66.7 | 65.3 | 66.3 | +0.3 | +0.5% | 23,364,000 |
| 2010/10/04 | 67.7 | 67.7 | 66 | 66 | -1.5 | -2.2% | 27,714,000 |
| 2010/10/01 | 70 | 70 | 67.5 | 67.5 | -2.2 | -3.1% | 21,960,000 |
| 2010/09/30 | 70 | 70.3 | 69.3 | 69.7 | -0.7 | -0.9% | 15,588,000 |
| 2010/09/29 | 70.7 | 71.5 | 70.2 | 70.3 | +0.5 | +0.7% | 14,238,000 |
| 2010/09/28 | 70 | 70.3 | 69 | 69.8 | -0.5 | -0.7% | 12,750,000 |
| 2010/09/27 | 69 | 70.8 | 69 | 70.3 | +2.3 | +3.4% | 18,108,000 |
| 2010/09/24 | 69 | 69.3 | 67.7 | 68 | -1.8 | -2.6% | 19,968,000 |
| 2010/09/22 | 69.5 | 70.7 | 69.2 | 69.8 | -0.3 | -0.5% | 13,458,000 |
| 2010/09/21 | 73.2 | 73.3 | 70 | 70.2 | -1.8 | -2.5% | 20,112,000 |
| 2010/09/17 | 69.8 | 72.2 | 69.5 | 72 | +2.8 | +4.1% | 28,182,000 |
| 2010/09/16 | 70 | 70.2 | 68.3 | 69.2 | ±0 | ±0% | 13,692,000 |
| 2010/09/15 | 66.2 | 69.5 | 65.8 | 69.2 | +2.5 | +3.7% | 26,940,000 |
| 2010/09/14 | 68 | 68.8 | 66.3 | 66.7 | -0.8 | -1.2% | 23,106,000 |
| 2010/09/13 | 66 | 68 | 65.8 | 67.5 | +2.2 | +3.3% | 29,940,000 |
| 2010/09/10 | 65.2 | 66.3 | 65 | 65.3 | +0.3 | +0.5% | 24,918,000 |
| 2010/09/09 | 65.5 | 65.8 | 64.8 | 65 | +0.3 | +0.5% | 14,094,000 |
| 2010/09/08 | 65.5 | 65.5 | 64.5 | 64.7 | -1.8 | -2.8% | 15,084,000 |
| 2010/09/07 | 66.5 | 67.7 | 66.2 | 66.5 | -0.7 | -1% | 17,496,000 |
| 2010/09/06 | 65.5 | 67.3 | 65.2 | 67.2 | +2.3 | +3.6% | 18,774,000 |
| 2010/09/03 | 63.7 | 65 | 63.5 | 64.8 | +1.3 | +2.1% | 28,674,000 |
| 2010/09/02 | 62.3 | 63.7 | 62 | 63.5 | +3.2 | +5.3% | 24,924,000 |
| 2010/09/01 | 60.3 | 61.7 | 60 | 60.3 | -0.5 | -0.8% | 25,536,000 |
| 2010/08/31 | 61.8 | 62 | 60.5 | 60.8 | -2.2 | -3.4% | 21,846,000 |
| 2010/08/30 | 62.7 | 64 | 62.2 | 63 | +1.7 | +2.7% | 21,864,000 |
| 2010/08/27 | 59.8 | 62 | 59.2 | 61.3 | +0.5 | +0.8% | 29,016,000 |
| 2010/08/26 | 62 | 62.2 | 60 | 60.8 | -0.5 | -0.8% | 20,586,000 |
| 2010/08/25 | 62.5 | 62.8 | 60.8 | 61.3 | -2 | -3.2% | 34,482,000 |
| 2010/08/24 | 64.8 | 64.8 | 63.3 | 63.3 | -2.5 | -3.8% | 14,868,000 |
| 2010/08/23 | 66.5 | 67.2 | 65.3 | 65.8 | -0.8 | -1.3% | 17,376,000 |
| 2010/08/20 | 66.7 | 68.2 | 66.2 | 66.7 | -1.3 | -2% | 16,884,000 |
| 2010/08/19 | 66.2 | 68.3 | 66 | 68 | +2 | +3% | 24,360,000 |
| 2010/08/18 | 65 | 66.2 | 64.5 | 66 | +1.5 | +2.3% | 18,624,000 |
| 2010/08/17 | 62.7 | 64.7 | 62.5 | 64.5 | +1 | +1.6% | 16,614,000 |
| 2010/08/16 | 63.2 | 63.7 | 62 | 63.5 | -0.3 | -0.5% | 15,744,000 |
| 2010/08/13 | 64 | 64.3 | 62.5 | 63.8 | ±0 | ±0% | 25,980,000 |
| 2010/08/12 | 63.7 | 64 | 61.7 | 63.8 | -1.2 | -1.8% | 26,742,000 |
| 2010/08/11 | 65.8 | 66.5 | 64.7 | 65 | -2 | -3% | 14,778,000 |
| 2010/08/10 | 67.2 | 68.5 | 66.3 | 67 | +1.2 | +1.8% | 22,428,000 |
| 2010/08/09 | 67 | 67.3 | 65.8 | 65.8 | -2.2 | -3.2% | 15,930,000 |
| 2010/08/06 | 67.8 | 68.5 | 67.2 | 68 | -0.2 | -0.2% | 12,594,000 |
3851～
3900
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
