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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 838 | 838 | 825 | 837.5 | +14.5 | +1.8% | 30,600 |
| 2002/07/23 | 805 | 837.5 | 805 | 823 | -42 | -4.9% | 86,000 |
| 2002/07/22 | 893 | 893 | 865 | 865 | -28 | -3.1% | 44,600 |
| 2002/07/19 | 895 | 915 | 885 | 893 | -2 | -0.2% | 14,400 |
| 2002/07/18 | 875 | 900 | 875 | 895 | +20 | +2.3% | 41,600 |
| 2002/07/17 | 915 | 915 | 875 | 875 | -35 | -3.8% | 49,000 |
| 2002/07/16 | 920 | 920 | 910 | 910 | -5 | -0.5% | 28,800 |
| 2002/07/15 | 915 | 915 | 912.5 | 915 | +5 | +0.5% | 24,400 |
| 2002/07/12 | 919.5 | 919.5 | 910 | 910 | -5.5 | -0.6% | 41,600 |
| 2002/07/11 | 920 | 920 | 910 | 915.5 | -6.5 | -0.7% | 57,600 |
| 2002/07/10 | 920 | 925 | 920 | 922 | +4.5 | +0.5% | 55,000 |
| 2002/07/09 | 915 | 922.5 | 915 | 917.5 | -7.5 | -0.8% | 27,200 |
| 2002/07/08 | 925 | 930 | 910 | 925 | +10 | +1.1% | 30,000 |
| 2002/07/05 | 930 | 930 | 915 | 915 | -15 | -1.6% | 29,400 |
| 2002/07/04 | 930 | 930 | 925 | 930 | ±0 | ±0% | 23,800 |
| 2002/07/03 | 929.5 | 930 | 920 | 930 | +30 | +3.3% | 8,400 |
| 2002/07/02 | 910 | 920 | 900 | 900 | ±0 | ±0% | 35,600 |
| 2002/07/01 | 900 | 910 | 900 | 900 | -30 | -3.2% | 24,400 |
| 2002/06/28 | 900 | 930 | 895 | 930 | +60 | +6.9% | 42,400 |
| 2002/06/27 | 890 | 900 | 870 | 870 | -22.5 | -2.5% | 109,600 |
| 2002/06/26 | 892.5 | 897 | 885 | 892.5 | -30 | -3.3% | 29,200 |
| 2002/06/25 | 875.5 | 922.5 | 875 | 922.5 | +47 | +5.4% | 56,400 |
| 2002/06/24 | 895 | 895 | 870 | 875.5 | -34.5 | -3.8% | 167,400 |
| 2002/06/21 | 917.5 | 917.5 | 902.5 | 910 | +7.5 | +0.8% | 59,400 |
| 2002/06/20 | 922.5 | 922.5 | 900 | 902.5 | -5 | -0.6% | 74,000 |
| 2002/06/19 | 960 | 962.5 | 907.5 | 907.5 | -52.5 | -5.5% | 89,000 |
| 2002/06/18 | 1,005 | 1,005 | 960 | 960 | -40 | -4% | 54,000 |
| 2002/06/17 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 88,600 |
| 2002/06/14 | 990 | 1,000 | 975 | 975 | -25 | -2.5% | 91,800 |
| 2002/06/13 | 1,000 | 1,020 | 990 | 1,000 | -27.5 | -2.7% | 184,600 |
| 2002/06/12 | 1,075 | 1,075 | 1,025 | 1,027.5 | -47.5 | -4.4% | 114,400 |
| 2002/06/11 | 1,075 | 1,080 | 1,060 | 1,075 | -2.5 | -0.2% | 43,400 |
| 2002/06/10 | 1,100 | 1,100 | 1,075 | 1,077.5 | -7.5 | -0.7% | 39,600 |
| 2002/06/07 | 1,095 | 1,095 | 1,050 | 1,085 | +10 | +0.9% | 87,400 |
| 2002/06/06 | 1,100 | 1,102.5 | 1,052.5 | 1,075 | -40 | -3.6% | 86,600 |
| 2002/06/05 | 1,150 | 1,150 | 1,100 | 1,115 | -25 | -2.2% | 125,000 |
| 2002/06/04 | 1,140 | 1,140 | 1,135 | 1,140 | -10 | -0.9% | 51,400 |
| 2002/06/03 | 1,200 | 1,200 | 1,140 | 1,150 | -25 | -2.1% | 87,600 |
| 2002/05/31 | 1,185 | 1,185 | 1,175 | 1,175 | +35 | +3.1% | 63,400 |
| 2002/05/30 | 1,175 | 1,175 | 1,125 | 1,140 | -65 | -5.4% | 72,200 |
| 2002/05/29 | 1,250 | 1,260 | 1,175 | 1,205 | -45 | -3.6% | 100,000 |
| 2002/05/28 | 1,255 | 1,257.5 | 1,230 | 1,250 | -2.5 | -0.2% | 71,600 |
| 2002/05/27 | 1,225 | 1,252.5 | 1,200 | 1,252.5 | +27.5 | +2.2% | 74,400 |
| 2002/05/24 | 1,205 | 1,225 | 1,175 | 1,225 | ±0 | ±0% | 53,000 |
| 2002/05/23 | 1,175 | 1,230 | 1,175 | 1,225 | +50 | +4.3% | 21,200 |
| 2002/05/22 | 1,225 | 1,225 | 1,160 | 1,175 | -107.5 | -8.4% | 72,600 |
| 2002/05/21 | 1,277.5 | 1,285 | 1,195 | 1,282.5 | +5 | +0.4% | 95,600 |
| 2002/05/20 | 1,275 | 1,285 | 1,272.5 | 1,277.5 | +2.5 | +0.2% | 54,000 |
| 2002/05/17 | 1,240 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 119,400 |
| 2002/05/16 | 1,210 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 58,600 |
5601～
5650
件表示中 / 6969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 | 224,700円 | +15.4% | +20.7% | 3.56% | 14.11倍 | 0.90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 |
| 三井Ｅ＆Ｓ | 232,900円 | +7.9% | -17.1% | 1.29% | 11.75倍 | 1.38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 |
| 竹内製作 | 455,500円 | +5.5% | +15.1% | 4.39% | 7.21倍 | 1.26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 |
| マックス | 455,500円 | +2.5% | +0.6% | 2.63% | 18.52倍 | 1.98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 |
| 平 和 | 204,000円 | +102.9% | +124.1% | 3.92% | 8.71倍 | 0.82倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
