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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,207.5 | 1,213.5 | 1,192 | 1,194.5 | -10 | -0.8% | 866,400 |
| 2023/09/08 | 1,219.5 | 1,219.5 | 1,196 | 1,204.5 | -25.5 | -2.1% | 1,898,700 |
| 2023/09/07 | 1,240 | 1,258.5 | 1,230 | 1,230 | -17 | -1.4% | 1,536,800 |
| 2023/09/06 | 1,221.5 | 1,249.5 | 1,221 | 1,247 | +25.5 | +2.1% | 1,464,900 |
| 2023/09/05 | 1,224 | 1,224 | 1,205 | 1,221.5 | +2.5 | +0.2% | 990,100 |
| 2023/09/04 | 1,215 | 1,219.5 | 1,208.5 | 1,219 | +7 | +0.6% | 995,900 |
| 2023/09/01 | 1,213 | 1,217 | 1,204.5 | 1,212 | +5 | +0.4% | 1,137,400 |
| 2023/08/31 | 1,201 | 1,214 | 1,190.5 | 1,207 | +5.5 | +0.5% | 2,179,500 |
| 2023/08/30 | 1,195 | 1,210.5 | 1,187 | 1,201.5 | +13 | +1.1% | 1,716,900 |
| 2023/08/29 | 1,191.5 | 1,195 | 1,183.5 | 1,188.5 | +4 | +0.3% | 1,060,600 |
| 2023/08/28 | 1,169 | 1,189 | 1,168 | 1,184.5 | +26 | +2.2% | 1,311,800 |
| 2023/08/25 | 1,163 | 1,165 | 1,155 | 1,158.5 | -22.5 | -1.9% | 1,532,400 |
| 2023/08/24 | 1,161 | 1,189 | 1,157.5 | 1,181 | +26 | +2.3% | 1,647,400 |
| 2023/08/23 | 1,139 | 1,161.5 | 1,132 | 1,155 | +14 | +1.2% | 1,165,000 |
| 2023/08/22 | 1,132.5 | 1,144.5 | 1,119.5 | 1,141 | +9.5 | +0.8% | 1,696,600 |
| 2023/08/21 | 1,143 | 1,151.5 | 1,127.5 | 1,131.5 | -11.5 | -1% | 1,889,100 |
| 2023/08/18 | 1,160 | 1,161 | 1,127 | 1,143 | -47.5 | -4% | 2,236,900 |
| 2023/08/17 | 1,169 | 1,198 | 1,162 | 1,190.5 | +31 | +2.7% | 2,102,700 |
| 2023/08/16 | 1,154 | 1,163 | 1,128 | 1,159.5 | -4.5 | -0.4% | 2,099,100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,164 | -48 | -4% | 2,795,200 |
| 2023/08/14 | 1,251 | 1,304.5 | 1,206 | 1,212 | +65.5 | +5.7% | 5,332,800 |
| 2023/08/10 | 1,118.5 | 1,146.5 | 1,110.5 | 1,146.5 | +16 | +1.4% | 2,501,900 |
| 2023/08/09 | 1,123 | 1,135 | 1,119 | 1,130.5 | +5 | +0.4% | 1,681,400 |
| 2023/08/08 | 1,136.5 | 1,143.5 | 1,123 | 1,125.5 | -24 | -2.1% | 1,943,500 |
| 2023/08/07 | 1,155 | 1,157 | 1,137 | 1,149.5 | -10 | -0.9% | 1,398,600 |
| 2023/08/04 | 1,157 | 1,177.5 | 1,147.5 | 1,159.5 | -8 | -0.7% | 2,799,700 |
| 2023/08/03 | 1,204 | 1,206.5 | 1,157 | 1,167.5 | -76 | -6.1% | 3,097,600 |
| 2023/08/02 | 1,216 | 1,282.5 | 1,210.5 | 1,243.5 | +30.5 | +2.5% | 4,749,300 |
| 2023/08/01 | 1,201.5 | 1,223 | 1,197.5 | 1,213 | +26 | +2.2% | 1,750,700 |
| 2023/07/31 | 1,195 | 1,202 | 1,180 | 1,187 | +5.5 | +0.5% | 1,276,900 |
| 2023/07/28 | 1,168 | 1,191 | 1,153.5 | 1,181.5 | -1 | -0.1% | 2,071,400 |
| 2023/07/27 | 1,174.5 | 1,188.5 | 1,169 | 1,182.5 | -2.5 | -0.2% | 1,367,200 |
| 2023/07/26 | 1,199.5 | 1,199.5 | 1,179.5 | 1,185 | -2.5 | -0.2% | 1,536,700 |
| 2023/07/25 | 1,184.5 | 1,187.5 | 1,173.5 | 1,187.5 | +7.5 | +0.6% | 1,197,900 |
| 2023/07/24 | 1,160.5 | 1,185.5 | 1,158 | 1,180 | +19.5 | +1.7% | 1,162,500 |
| 2023/07/21 | 1,152 | 1,168 | 1,147 | 1,160.5 | +0.5 | ±0% | 936,400 |
| 2023/07/20 | 1,175 | 1,180 | 1,159.5 | 1,160 | -14 | -1.2% | 1,205,000 |
| 2023/07/19 | 1,181 | 1,184 | 1,155.5 | 1,174 | +0.5 | ±0% | 1,542,600 |
| 2023/07/18 | 1,165.5 | 1,180 | 1,163.5 | 1,173.5 | +16 | +1.4% | 934,300 |
| 2023/07/14 | 1,160.5 | 1,175.5 | 1,147 | 1,157.5 | +2.5 | +0.2% | 1,424,700 |
| 2023/07/13 | 1,148 | 1,165 | 1,136 | 1,155 | +5.5 | +0.5% | 923,200 |
| 2023/07/12 | 1,176.5 | 1,177 | 1,148 | 1,149.5 | -16 | -1.4% | 1,294,800 |
| 2023/07/11 | 1,186 | 1,186.5 | 1,161.5 | 1,165.5 | -9 | -0.8% | 1,054,100 |
| 2023/07/10 | 1,186 | 1,188 | 1,166.5 | 1,174.5 | -3.5 | -0.3% | 1,435,300 |
| 2023/07/07 | 1,175.5 | 1,188.5 | 1,170.5 | 1,178 | -8.5 | -0.7% | 1,182,300 |
| 2023/07/06 | 1,197 | 1,209 | 1,182 | 1,186.5 | -28 | -2.3% | 1,727,200 |
| 2023/07/05 | 1,219 | 1,219 | 1,203.5 | 1,214.5 | -8 | -0.7% | 1,255,600 |
| 2023/07/04 | 1,230 | 1,230.5 | 1,217.5 | 1,222.5 | -10 | -0.8% | 849,400 |
| 2023/07/03 | 1,215 | 1,245 | 1,215 | 1,232.5 | +30 | +2.5% | 1,634,800 |
| 2023/06/30 | 1,208 | 1,217 | 1,196.5 | 1,202.5 | -9.5 | -0.8% | 1,832,100 |
401～
450
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
