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 |
|---|---|---|---|---|---|---|---|
| 2001/05/23 | 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 |
| 2001/05/07 | 1,600 | 1,605 | 1,590 | 1,600 | -5 | -0.3% | 59,400 |
| 2001/05/02 | 1,615 | 1,615 | 1,600 | 1,605 | -10 | -0.6% | 86,000 |
| 2001/05/01 | 1,600 | 1,630 | 1,595 | 1,615 | +20 | +1.3% | 167,400 |
| 2001/04/27 | 1,575 | 1,595 | 1,550 | 1,595 | +20 | +1.3% | 51,800 |
| 2001/04/26 | 1,575 | 1,580 | 1,550 | 1,575 | +20 | +1.3% | 42,800 |
| 2001/04/25 | 1,575 | 1,595 | 1,555 | 1,555 | -30 | -1.9% | 28,400 |
| 2001/04/24 | 1,570 | 1,585 | 1,540 | 1,585 | ±0 | ±0% | 47,200 |
| 2001/04/23 | 1,595 | 1,595 | 1,570 | 1,585 | -10 | -0.6% | 39,600 |
| 2001/04/20 | 1,595 | 1,600 | 1,575 | 1,595 | +10 | +0.6% | 124,800 |
| 2001/04/19 | 1,575 | 1,600 | 1,550 | 1,585 | +85 | +5.7% | 162,400 |
| 2001/04/18 | 1,500 | 1,520 | 1,497.5 | 1,500 | -20 | -1.3% | 77,200 |
| 2001/04/17 | 1,535 | 1,535 | 1,505 | 1,520 | -5 | -0.3% | 43,800 |
| 2001/04/16 | 1,525 | 1,525 | 1,505 | 1,525 | +25 | +1.7% | 34,000 |
| 2001/04/13 | 1,550 | 1,575 | 1,500 | 1,500 | -25 | -1.6% | 43,800 |
| 2001/04/12 | 1,530 | 1,545 | 1,515 | 1,525 | +25 | +1.7% | 43,600 |
| 2001/04/11 | 1,560 | 1,560 | 1,475 | 1,500 | -100 | -6.3% | 129,200 |
| 2001/04/10 | 1,570 | 1,600 | 1,530 | 1,600 | +30 | +1.9% | 272,600 |
| 2001/04/09 | 1,535 | 1,570 | 1,485 | 1,570 | +100 | +6.8% | 128,600 |
| 2001/04/06 | 1,525 | 1,525 | 1,415 | 1,470 | -55 | -3.6% | 294,000 |
| 2001/04/05 | 1,570 | 1,570 | 1,525 | 1,525 | -45 | -2.9% | 258,400 |
| 2001/04/04 | 1,400 | 1,570 | 1,395 | 1,570 | +110 | +7.5% | 150,000 |
| 2001/04/03 | 1,530 | 1,530 | 1,400 | 1,460 | -145 | -9% | 183,400 |
| 2001/04/02 | 1,640 | 1,640 | 1,590 | 1,605 | +15 | +0.9% | 249,200 |
| 2001/03/30 | 1,600 | 1,600 | 1,575 | 1,590 | +40 | +2.6% | 204,400 |
| 2001/03/29 | 1,560 | 1,565 | 1,525 | 1,550 | -60 | -3.7% | 80,200 |
| 2001/03/28 | 1,600 | 1,625 | 1,590 | 1,610 | +15 | +0.9% | 111,200 |
| 2001/03/27 | 1,505 | 1,600 | 1,505 | 1,595 | -30 | -1.8% | 119,200 |
| 2001/03/26 | 1,450 | 1,625 | 1,450 | 1,625 | +185 | +12.8% | 249,800 |
| 2001/03/23 | 1,390 | 1,440 | 1,390 | 1,440 | +55 | +4% | 98,000 |
| 2001/03/22 | 1,370 | 1,425 | 1,370 | 1,385 | +15 | +1.1% | 147,800 |
| 2001/03/21 | 1,350 | 1,380 | 1,350 | 1,370 | +40 | +3% | 243,800 |
| 2001/03/19 | 1,325 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 83,600 |
| 2001/03/16 | 1,360 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 77,000 |
| 2001/03/15 | 1,300 | 1,320 | 1,235 | 1,320 | +15 | +1.1% | 181,200 |
| 2001/03/14 | 1,350 | 1,372.5 | 1,305 | 1,305 | -45 | -3.3% | 113,400 |
| 2001/03/13 | 1,400 | 1,400 | 1,350 | 1,350 | -100 | -6.9% | 89,000 |
| 2001/03/12 | 1,450 | 1,460 | 1,445 | 1,450 | -5 | -0.3% | 143,600 |
| 2001/03/09 | 1,425 | 1,470 | 1,425 | 1,455 | +55 | +3.9% | 94,800 |
5901～
5950
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
