FUJI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 |
---|---|---|---|---|---|---|---|
2025/06/13 | 2,450 | 2,479 | 2,413 | 2,435 | -7 | -0.3% | 745,800 |
2025/06/12 | 2,420 | 2,450 | 2,407 | 2,442 | +52 | +2.2% | 956,800 |
2025/06/11 | 2,319.5 | 2,391.5 | 2,311 | 2,390 | +106.5 | +4.7% | 863,800 |
2025/06/10 | 2,266 | 2,294 | 2,264 | 2,283.5 | +30 | +1.3% | 258,100 |
2025/06/09 | 2,261 | 2,268 | 2,242.5 | 2,253.5 | +6 | +0.3% | 238,000 |
2025/06/06 | 2,285 | 2,289 | 2,240.5 | 2,247.5 | -25 | -1.1% | 194,200 |
2025/06/05 | 2,255.5 | 2,278 | 2,255.5 | 2,272.5 | +4 | +0.2% | 229,100 |
2025/06/04 | 2,280.5 | 2,311.5 | 2,268.5 | 2,268.5 | -5.5 | -0.2% | 211,500 |
2025/06/03 | 2,307.5 | 2,310 | 2,274 | 2,274 | -10.5 | -0.5% | 238,000 |
2025/06/02 | 2,284 | 2,309.5 | 2,272 | 2,284.5 | -34.5 | -1.5% | 270,600 |
2025/05/30 | 2,276.5 | 2,326 | 2,271 | 2,319 | +11 | +0.5% | 471,100 |
2025/05/29 | 2,285 | 2,317 | 2,283 | 2,308 | +29.5 | +1.3% | 415,900 |
2025/05/28 | 2,286 | 2,297.5 | 2,256 | 2,278.5 | +31.5 | +1.4% | 494,300 |
2025/05/27 | 2,223.5 | 2,254.5 | 2,208 | 2,247 | +43 | +2% | 392,800 |
2025/05/26 | 2,220 | 2,235 | 2,200 | 2,204 | -17 | -0.8% | 367,500 |
2025/05/23 | 2,230 | 2,239 | 2,212.5 | 2,221 | +1 | ±0% | 351,900 |
2025/05/22 | 2,215 | 2,230 | 2,204 | 2,220 | +4.5 | +0.2% | 303,400 |
2025/05/21 | 2,215 | 2,228 | 2,187 | 2,215.5 | +8.5 | +0.4% | 375,400 |
2025/05/20 | 2,220.5 | 2,239 | 2,206.5 | 2,207 | +67 | +3.1% | 514,600 |
2025/05/19 | 2,163.5 | 2,166 | 2,129 | 2,140 | -40.5 | -1.9% | 361,200 |
2025/05/16 | 2,193 | 2,201 | 2,149 | 2,180.5 | +7.5 | +0.3% | 416,400 |
2025/05/15 | 2,205 | 2,223 | 2,173 | 2,173 | -54 | -2.4% | 293,900 |
2025/05/14 | 2,260 | 2,283.5 | 2,195.5 | 2,227 | +59 | +2.7% | 606,200 |
2025/05/13 | 2,200 | 2,227 | 2,150 | 2,168 | +2 | +0.1% | 383,200 |
2025/05/12 | 2,149.5 | 2,178.5 | 2,145 | 2,166 | +56 | +2.7% | 306,600 |
2025/05/09 | 2,116 | 2,127.5 | 2,101.5 | 2,110 | +19.5 | +0.9% | 424,900 |
2025/05/08 | 2,100.5 | 2,104.5 | 2,074 | 2,090.5 | -24.5 | -1.2% | 320,200 |
2025/05/07 | 2,125 | 2,138.5 | 2,113.5 | 2,115 | -26.5 | -1.2% | 293,100 |
2025/05/02 | 2,145 | 2,157.5 | 2,132.5 | 2,141.5 | +7.5 | +0.4% | 296,800 |
2025/05/01 | 2,118.5 | 2,139.5 | 2,105 | 2,134 | +9 | +0.4% | 188,600 |
2025/04/30 | 2,112 | 2,129 | 2,110 | 2,125 | +13 | +0.6% | 215,900 |
2025/04/28 | 2,138 | 2,143.5 | 2,108 | 2,112 | +2.5 | +0.1% | 294,100 |
2025/04/25 | 2,094 | 2,132.5 | 2,087 | 2,109.5 | +31.5 | +1.5% | 276,400 |
2025/04/24 | 2,060.5 | 2,087 | 2,060.5 | 2,078 | +32 | +1.6% | 237,400 |
2025/04/23 | 2,055 | 2,055 | 2,028 | 2,046 | +59.5 | +3% | 353,100 |
2025/04/22 | 1,951.5 | 1,990.5 | 1,951.5 | 1,986.5 | +35.5 | +1.8% | 346,000 |
2025/04/21 | 1,987 | 1,991.5 | 1,948 | 1,951 | -49.5 | -2.5% | 321,400 |
2025/04/18 | 1,986 | 2,001 | 1,976 | 2,000.5 | +29.5 | +1.5% | 168,900 |
2025/04/17 | 1,958 | 1,979 | 1,951.5 | 1,971 | +24 | +1.2% | 191,100 |
2025/04/16 | 1,952.5 | 1,962 | 1,930.5 | 1,947 | -4 | -0.2% | 222,200 |
2025/04/15 | 1,969 | 1,973.5 | 1,945 | 1,951 | +16.5 | +0.9% | 210,800 |
2025/04/14 | 1,924.5 | 1,942.5 | 1,912 | 1,934.5 | +25.5 | +1.3% | 297,900 |
2025/04/11 | 1,874 | 1,914 | 1,846 | 1,909 | -1 | -0.1% | 368,800 |
2025/04/10 | 1,911.5 | 1,923.5 | 1,894.5 | 1,910 | +96 | +5.3% | 454,700 |
2025/04/09 | 1,821 | 1,831.5 | 1,784.5 | 1,814 | -19 | -1% | 333,800 |
2025/04/08 | 1,823.5 | 1,885 | 1,812.5 | 1,833 | +70 | +4% | 374,700 |
2025/04/07 | 1,787.5 | 1,820 | 1,745 | 1,763 | -162 | -8.4% | 429,700 |
2025/04/04 | 1,979 | 1,993 | 1,903 | 1,925 | -96.5 | -4.8% | 418,200 |
2025/04/03 | 2,005 | 2,042 | 2,005 | 2,021.5 | -63.5 | -3% | 363,800 |
2025/04/02 | 2,099 | 2,112 | 2,082.5 | 2,085 | -12.5 | -0.6% | 341,500 |
1~
50
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「FUJI」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 |
---|---|---|---|---|---|---|---|---|
FUJI | 243,500円 | +15.4% | +20.7% | 3.29% | 15.29倍 | 0.98倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
オークマ | 376,000円 | +11.2% | +44.9% | 2.66% | 15.17倍 | 1.00倍 |
|
東海の工作機械大手。マシニングセンタ(MC)などトップ級。国内生産、基礎技術開発に重点 |
三井E&S | 243,000円 | +7.9% | -17.1% | 1.23% | 12.26倍 | 1.44倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
マックス | 472,000円 | +2.5% | +0.6% | 2.54% | 19.19倍 | 2.05倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
竹内製作 | 445,000円 | +5.5% | +15.1% | 4.49% | 7.04倍 | 1.23倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム