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 |
|---|---|---|---|---|---|---|---|
| 2001/07/16 | 1,010 | 1,010 | 1,000 | 1,005 | -10 | -1% | 73,800 |
| 2001/07/13 | 1,025 | 1,035 | 1,012.5 | 1,015 | -40 | -3.8% | 85,400 |
| 2001/07/12 | 1,050 | 1,120 | 1,030 | 1,055 | +15 | +1.4% | 48,600 |
| 2001/07/11 | 1,050 | 1,050 | 1,025 | 1,040 | -10 | -1% | 18,800 |
| 2001/07/10 | 1,000 | 1,050 | 997.5 | 1,050 | +50 | +5% | 71,000 |
| 2001/07/09 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 23,600 |
| 2001/07/06 | 1,020 | 1,027.5 | 1,000 | 1,025 | +30 | +3% | 74,400 |
| 2001/07/05 | 1,030 | 1,032.5 | 990 | 995 | -50 | -4.8% | 131,200 |
| 2001/07/04 | 1,057.5 | 1,057.5 | 1,005 | 1,045 | -22.5 | -2.1% | 294,000 |
| 2001/07/03 | 1,100 | 1,105 | 1,050 | 1,067.5 | -82.5 | -7.2% | 67,400 |
| 2001/07/02 | 1,162.5 | 1,162.5 | 1,140 | 1,150 | +7.5 | +0.7% | 174,000 |
| 2001/06/29 | 1,125 | 1,185 | 1,125 | 1,142.5 | +20 | +1.8% | 86,600 |
| 2001/06/28 | 1,112.5 | 1,125 | 1,112.5 | 1,122.5 | +62.5 | +5.9% | 47,200 |
| 2001/06/27 | 1,097.5 | 1,097.5 | 1,045 | 1,060 | -40 | -3.6% | 99,200 |
| 2001/06/26 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 151,600 |
| 2001/06/25 | 1,230 | 1,230 | 1,140 | 1,140 | -100 | -8.1% | 119,000 |
| 2001/06/22 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 64,600 |
| 2001/06/21 | 1,207.5 | 1,230 | 1,207.5 | 1,230 | +25 | +2.1% | 34,200 |
| 2001/06/20 | 1,225 | 1,225 | 1,200 | 1,205 | -45 | -3.6% | 50,200 |
| 2001/06/19 | 1,242.5 | 1,250 | 1,240 | 1,250 | +7.5 | +0.6% | 39,600 |
| 2001/06/18 | 1,247.5 | 1,247.5 | 1,225 | 1,242.5 | +10 | +0.8% | 19,800 |
| 2001/06/15 | 1,250 | 1,265 | 1,215 | 1,232.5 | -17.5 | -1.4% | 180,800 |
| 2001/06/14 | 1,260 | 1,270 | 1,250 | 1,250 | -25 | -2% | 134,200 |
| 2001/06/13 | 1,275 | 1,280 | 1,272.5 | 1,275 | +25 | +2% | 215,600 |
| 2001/06/12 | 1,272.5 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 76,000 |
| 2001/06/11 | 1,260 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 44,000 |
| 2001/06/08 | 1,275 | 1,280 | 1,265 | 1,270 | -5 | -0.4% | 109,400 |
| 2001/06/07 | 1,275 | 1,285 | 1,275 | 1,275 | ±0 | ±0% | 39,800 |
| 2001/06/06 | 1,275 | 1,275 | 1,267.5 | 1,275 | +17.5 | +1.4% | 85,400 |
| 2001/06/05 | 1,255 | 1,260 | 1,245 | 1,257.5 | +2.5 | +0.2% | 226,600 |
| 2001/06/04 | 1,285 | 1,285 | 1,252.5 | 1,255 | -30 | -2.3% | 81,400 |
| 2001/06/01 | 1,302.5 | 1,305 | 1,270 | 1,285 | -17.5 | -1.3% | 390,400 |
| 2001/05/31 | 1,300 | 1,325 | 1,295 | 1,302.5 | -25 | -1.9% | 123,400 |
| 2001/05/30 | 1,250 | 1,370 | 1,250 | 1,327.5 | +82.5 | +6.6% | 255,800 |
| 2001/05/29 | 1,235 | 1,265 | 1,235 | 1,245 | -30 | -2.4% | 491,000 |
| 2001/05/28 | 1,275 | 1,300 | 1,275 | 1,275 | -200 | -13.6% | 1,565,400 |
| 2001/05/25 | 1,475 | 1,495 | 1,450 | 1,475 | -25 | -1.7% | 58,000 |
| 2001/05/24 | 1,495 | 1,500 | 1,490 | 1,500 | -50 | -3.2% | 85,600 |
| 2001/05/23 | 1,505 | 1,550 | 1,500 | 1,550 | +5 | +0.3% | 30,200 |
| 2001/05/22 | 1,510 | 1,545 | 1,495 | 1,545 | +45 | +3% | 79,000 |
| 2001/05/21 | 1,535 | 1,535 | 1,480 | 1,500 | -35 | -2.3% | 112,800 |
| 2001/05/18 | 1,530 | 1,535 | 1,525 | 1,535 | +5 | +0.3% | 103,600 |
| 2001/05/17 | 1,535 | 1,535 | 1,515 | 1,530 | -10 | -0.6% | 97,400 |
| 2001/05/16 | 1,550 | 1,550 | 1,535 | 1,540 | +5 | +0.3% | 46,800 |
| 2001/05/15 | 1,515 | 1,550 | 1,510 | 1,535 | +10 | +0.7% | 92,600 |
| 2001/05/14 | 1,550 | 1,550 | 1,525 | 1,525 | -30 | -1.9% | 141,200 |
| 2001/05/11 | 1,555 | 1,565 | 1,550 | 1,555 | -20 | -1.3% | 55,200 |
| 2001/05/10 | 1,610 | 1,610 | 1,565 | 1,575 | -35 | -2.2% | 116,000 |
| 2001/05/09 | 1,600 | 1,610 | 1,595 | 1,610 | +15 | +0.9% | 56,800 |
| 2001/05/08 | 1,590 | 1,600 | 1,585 | 1,595 | -5 | -0.3% | 47,400 |
5851～
5900
件表示中 / 6967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 | 226,800円 | +15.4% | +20.7% | 3.53% | 14.24倍 | 0.91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 | 241,100円 | +7.9% | -17.1% | 1.24% | 12.16倍 | 1.43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 | 458,500円 | +5.5% | +15.1% | 4.36% | 7.26倍 | 1.27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 | 462,500円 | +2.5% | +0.6% | 2.59% | 18.80倍 | 2.01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 | 206,100円 | +102.9% | +124.1% | 3.88% | 8.80倍 | 0.83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
