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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 68.5 | 69.7 | 68.3 | 68.7 | +1.5 | +2.2% | 37,380,000 |
| 2010/05/25 | 68.7 | 68.7 | 67 | 67.2 | -1.3 | -1.9% | 22,734,000 |
| 2010/05/24 | 69 | 70.3 | 67.3 | 68.5 | -1.8 | -2.6% | 30,576,000 |
| 2010/05/21 | 70 | 70.5 | 68.7 | 70.3 | -1 | -1.4% | 25,272,000 |
| 2010/05/20 | 73 | 73.7 | 70.8 | 71.3 | -2.5 | -3.4% | 16,344,000 |
| 2010/05/19 | 73 | 74 | 70 | 73.8 | -0.5 | -0.7% | 44,310,000 |
| 2010/05/18 | 75.7 | 76.2 | 73.7 | 74.3 | -1.3 | -1.8% | 20,646,000 |
| 2010/05/17 | 77.7 | 78 | 75.2 | 75.7 | -2.3 | -3% | 19,254,000 |
| 2010/05/14 | 77.3 | 79.2 | 77.2 | 78 | -0.2 | -0.2% | 19,650,000 |
| 2010/05/13 | 78 | 78.8 | 77.7 | 78.2 | +1 | +1.3% | 17,010,000 |
| 2010/05/12 | 77.5 | 78.7 | 76.5 | 77.2 | ±0 | ±0% | 34,992,000 |
| 2010/05/11 | 80.3 | 80.7 | 76.2 | 77.2 | -4.5 | -5.5% | 51,912,000 |
| 2010/05/10 | 78.5 | 81.8 | 78.5 | 81.7 | +2.8 | +3.6% | 20,160,000 |
| 2010/05/07 | 78 | 79.7 | 77.5 | 78.8 | -3 | -3.7% | 21,126,000 |
| 2010/05/06 | 82.3 | 82.7 | 81.2 | 81.8 | -2.8 | -3.4% | 16,716,000 |
| 2010/04/30 | 84.3 | 85.2 | 83.8 | 84.7 | +1.3 | +1.6% | 15,312,000 |
| 2010/04/28 | 83 | 83.7 | 82.5 | 83.3 | -2.3 | -2.7% | 20,844,000 |
| 2010/04/27 | 85.3 | 86 | 85.3 | 85.7 | -0.7 | -0.8% | 13,314,000 |
| 2010/04/26 | 86 | 86.8 | 86 | 86.3 | +0.8 | +1% | 9,054,000 |
| 2010/04/23 | 86 | 87.2 | 84.7 | 85.5 | -0.2 | -0.2% | 16,944,000 |
| 2010/04/22 | 85.8 | 86 | 84.2 | 85.7 | -0.7 | -0.8% | 16,980,000 |
| 2010/04/21 | 84.7 | 86.8 | 84 | 86.3 | +1.5 | +1.8% | 19,200,000 |
| 2010/04/20 | 86.7 | 87.8 | 84.7 | 84.8 | -1 | -1.2% | 23,112,000 |
| 2010/04/19 | 86.2 | 86.5 | 85.7 | 85.8 | -2 | -2.3% | 15,768,000 |
| 2010/04/16 | 89.8 | 89.8 | 87.7 | 87.8 | -2.2 | -2.4% | 12,366,000 |
| 2010/04/15 | 88.3 | 90.3 | 88.2 | 90 | +1.8 | +2.1% | 16,602,000 |
| 2010/04/14 | 88.7 | 89.3 | 87.8 | 88.2 | ±0 | ±0% | 11,244,000 |
| 2010/04/13 | 89.3 | 89.3 | 87.7 | 88.2 | -0.7 | -0.7% | 9,642,000 |
| 2010/04/12 | 89.5 | 90.3 | 88.8 | 88.8 | ±0 | ±0% | 8,040,000 |
| 2010/04/09 | 88.2 | 89.2 | 88 | 88.8 | +0.5 | +0.6% | 18,936,000 |
| 2010/04/08 | 89 | 89.3 | 88.2 | 88.3 | -1.5 | -1.7% | 9,270,000 |
| 2010/04/07 | 90 | 90.5 | 89.5 | 89.8 | -0.2 | -0.2% | 8,406,000 |
| 2010/04/06 | 91.5 | 91.5 | 89.3 | 90 | -1.3 | -1.5% | 13,602,000 |
| 2010/04/05 | 91.3 | 91.5 | 91 | 91.3 | +0.5 | +0.6% | 7,920,000 |
| 2010/04/02 | 90.3 | 91.2 | 89.7 | 90.8 | +0.3 | +0.4% | 10,812,000 |
| 2010/04/01 | 91.3 | 91.5 | 89.7 | 90.5 | - | - | 15,174,000 |
3951～
3986
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
