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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 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 |
| 2001/03/08 | 1,450 | 1,450 | 1,387.5 | 1,400 | -77.5 | -5.2% | 376,400 |
| 2001/03/07 | 1,495 | 1,500 | 1,472.5 | 1,477.5 | -22.5 | -1.5% | 134,600 |
| 2001/03/06 | 1,487.5 | 1,500 | 1,470 | 1,500 | +30 | +2% | 193,400 |
| 2001/03/05 | 1,465 | 1,475 | 1,460 | 1,470 | +5 | +0.3% | 98,800 |
| 2001/03/02 | 1,470 | 1,470 | 1,455 | 1,465 | -22.5 | -1.5% | 262,400 |
| 2001/03/01 | 1,495 | 1,500 | 1,470 | 1,487.5 | -62.5 | -4% | 395,400 |
| 2001/02/28 | 1,525 | 1,550 | 1,500 | 1,550 | -5 | -0.3% | 110,000 |
5951～
6000
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 | 279,500円 | +20.1% | +20.7% | 2.86% | 17.55倍 | 1.12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 | 426,800円 | +2.6% | +5.5% | 4.22% | 16.69倍 | 2.21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 | 568,000円 | +3.7% | +6.7% | 2.11% | 21.92倍 | 2.44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
