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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 2002/03/14 | 1,105 | 1,105 | 1,050 | 1,065 | -60 | -5.3% | 89,800 |
| 2002/03/13 | 1,147.5 | 1,147.5 | 1,102.5 | 1,125 | -25 | -2.2% | 52,400 |
| 2002/03/12 | 1,145 | 1,150 | 1,135 | 1,150 | -55 | -4.6% | 61,600 |
| 2002/03/11 | 1,225 | 1,227.5 | 1,200 | 1,205 | -45 | -3.6% | 65,200 |
| 2002/03/08 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 115,800 |
| 2002/03/07 | 1,200 | 1,250 | 1,200 | 1,250 | +75 | +6.4% | 204,000 |
| 2002/03/06 | 1,195 | 1,225 | 1,150 | 1,175 | -100 | -7.8% | 154,400 |
5701～
5750
件表示中 / 7022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 | 281,100円 | +20.1% | +20.7% | 2.85% | 17.65倍 | 1.13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 |
| アマノ | 425,900円 | +2.6% | +5.5% | 4.23% | 16.65倍 | 2.20倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,147,000円 | +2.5% | +9.5% | 0.00% | 14.90倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| マックス | 565,000円 | +3.7% | +6.7% | 2.12% | 21.80倍 | 2.43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 | 524,000円 | -1.0% | -7.9% | 3.82% | 10.44倍 | 1.45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
