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 |
|---|---|---|---|---|---|---|---|
| 2002/05/29 | 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 |
| 2002/05/15 | 1,175 | 1,210 | 1,175 | 1,210 | +40 | +3.4% | 46,400 |
| 2002/05/14 | 1,155 | 1,175 | 1,155 | 1,170 | +15 | +1.3% | 40,600 |
| 2002/05/13 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 25,400 |
| 2002/05/10 | 1,152.5 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 13,600 |
| 2002/05/09 | 1,150 | 1,170 | 1,142.5 | 1,150 | +50 | +4.5% | 61,000 |
| 2002/05/08 | 1,125 | 1,145 | 1,100 | 1,100 | -50 | -4.3% | 44,400 |
| 2002/05/07 | 1,175 | 1,175 | 1,150 | 1,150 | +15 | +1.3% | 25,000 |
| 2002/05/02 | 1,160 | 1,160 | 1,112.5 | 1,135 | +37.5 | +3.4% | 15,200 |
| 2002/05/01 | 1,102.5 | 1,105 | 1,095 | 1,097.5 | +22.5 | +2.1% | 28,400 |
| 2002/04/30 | 1,175 | 1,175 | 1,075 | 1,075 | -85 | -7.3% | 47,000 |
| 2002/04/26 | 1,125 | 1,167.5 | 1,125 | 1,160 | +50 | +4.5% | 131,400 |
| 2002/04/25 | 1,097.5 | 1,140 | 1,097.5 | 1,110 | +12.5 | +1.1% | 148,600 |
| 2002/04/24 | 1,100 | 1,105 | 1,095 | 1,097.5 | +22.5 | +2.1% | 142,400 |
| 2002/04/23 | 1,120 | 1,135 | 1,075 | 1,075 | -45 | -4% | 110,200 |
| 2002/04/22 | 1,125 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 33,800 |
| 2002/04/19 | 1,120 | 1,125 | 1,097.5 | 1,125 | ±0 | ±0% | 5,000 |
| 2002/04/18 | 1,142.5 | 1,155 | 1,090 | 1,125 | -20 | -1.7% | 68,800 |
| 2002/04/17 | 1,085 | 1,145 | 1,080 | 1,145 | +100 | +9.6% | 115,400 |
| 2002/04/16 | 1,050 | 1,050 | 1,040 | 1,045 | -55 | -5% | 9,000 |
| 2002/04/15 | 1,070 | 1,100 | 1,030 | 1,100 | +77.5 | +7.6% | 54,200 |
| 2002/04/12 | 1,005 | 1,035 | 1,005 | 1,022.5 | -2.5 | -0.2% | 53,600 |
| 2002/04/11 | 1,045 | 1,055 | 1,000 | 1,025 | -20 | -1.9% | 86,600 |
| 2002/04/10 | 1,052.5 | 1,055 | 1,045 | 1,045 | -12.5 | -1.2% | 106,400 |
| 2002/04/09 | 1,065 | 1,065 | 1,050 | 1,057.5 | +17.5 | +1.7% | 71,800 |
| 2002/04/08 | 1,075 | 1,075 | 1,035 | 1,040 | -5 | -0.5% | 135,600 |
| 2002/04/05 | 1,080 | 1,080 | 1,035 | 1,045 | -35 | -3.2% | 48,000 |
| 2002/04/04 | 1,095 | 1,105 | 1,075 | 1,080 | -35 | -3.1% | 74,000 |
| 2002/04/03 | 1,145 | 1,145 | 1,102.5 | 1,115 | -55 | -4.7% | 26,000 |
| 2002/04/02 | 1,150 | 1,170 | 1,135 | 1,170 | +20 | +1.7% | 207,800 |
| 2002/04/01 | 1,195 | 1,195 | 1,125 | 1,150 | +15 | +1.3% | 80,600 |
| 2002/03/29 | 1,075 | 1,150 | 1,075 | 1,135 | +85 | +8.1% | 97,800 |
| 2002/03/28 | 1,010 | 1,072.5 | 1,010 | 1,050 | +40 | +4% | 50,600 |
| 2002/03/27 | 1,020 | 1,020 | 1,000 | 1,010 | +35 | +3.6% | 99,000 |
| 2002/03/26 | 1,000 | 1,025 | 975 | 975 | +25 | +2.6% | 17,000 |
| 2002/03/25 | 1,045 | 1,055 | 950 | 950 | -55 | -5.5% | 89,400 |
| 2002/03/22 | 1,145 | 1,147.5 | 1,005 | 1,005 | -140 | -12.2% | 86,400 |
| 2002/03/20 | 1,147.5 | 1,147.5 | 1,127.5 | 1,145 | -2.5 | -0.2% | 77,000 |
| 2002/03/19 | 1,150 | 1,155 | 1,130 | 1,147.5 | -2.5 | -0.2% | 101,400 |
| 2002/03/18 | 1,107.5 | 1,175 | 1,107.5 | 1,150 | +45 | +4.1% | 154,600 |
| 2002/03/15 | 1,070 | 1,110 | 1,070 | 1,105 | +40 | +3.8% | 122,400 |
5651～
5700
件表示中 / 6979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 | 257,900円 | +15.4% | +20.7% | 3.10% | 16.19倍 | 1.04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 |
| ハーモニック | 276,700円 | +2.4% | +429.8% | 0.72% | 262.03倍 | 3.32倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 三井Ｅ＆Ｓ | 257,000円 | +7.9% | -17.1% | 1.17% | 12.96倍 | 1.53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 |
| オークマ | 364,000円 | +11.2% | +44.9% | 2.75% | 14.68倍 | 0.97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 |
| 竹内製作 | 442,000円 | +5.5% | +15.1% | 4.52% | 6.99倍 | 1.22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
