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 |
|---|---|---|---|---|---|---|---|
| 2000/12/21 | 1,565 | 1,570 | 1,535 | 1,560 | -5 | -0.3% | 280,800 |
| 2000/12/20 | 1,490 | 1,565 | 1,485 | 1,565 | +35 | +2.3% | 198,600 |
| 2000/12/19 | 1,585 | 1,585 | 1,525 | 1,530 | -55 | -3.5% | 130,200 |
| 2000/12/18 | 1,480 | 1,590 | 1,475 | 1,585 | -45 | -2.8% | 91,600 |
| 2000/12/15 | 1,625 | 1,630 | 1,500 | 1,630 | -20 | -1.2% | 256,800 |
| 2000/12/14 | 1,700 | 1,745 | 1,650 | 1,650 | ±0 | ±0% | 406,600 |
| 2000/12/13 | 1,595 | 1,700 | 1,595 | 1,650 | +55 | +3.4% | 313,400 |
| 2000/12/12 | 1,575 | 1,595 | 1,555 | 1,595 | +35 | +2.2% | 252,400 |
| 2000/12/11 | 1,570 | 1,570 | 1,525 | 1,560 | +50 | +3.3% | 106,400 |
| 2000/12/08 | 1,505 | 1,560 | 1,505 | 1,510 | +10 | +0.7% | 139,600 |
| 2000/12/07 | 1,550 | 1,550 | 1,490 | 1,500 | -65 | -4.2% | 281,600 |
| 2000/12/06 | 1,525 | 1,650 | 1,510 | 1,565 | +65 | +4.3% | 275,600 |
| 2000/12/05 | 1,525 | 1,525 | 1,495 | 1,500 | -10 | -0.7% | 136,400 |
| 2000/12/04 | 1,495 | 1,560 | 1,490 | 1,510 | +60 | +4.1% | 283,600 |
| 2000/12/01 | 1,400 | 1,475 | 1,375 | 1,450 | +47.5 | +3.4% | 349,800 |
| 2000/11/30 | 1,330 | 1,460 | 1,330 | 1,402.5 | +92.5 | +7.1% | 399,200 |
| 2000/11/29 | 1,275 | 1,310 | 1,245 | 1,310 | +90 | +7.4% | 1,333,400 |
| 2000/11/28 | 1,350 | 1,415 | 1,195 | 1,220 | -147.5 | -10.8% | 817,000 |
| 2000/11/27 | 1,375 | 1,400 | 1,295 | 1,367.5 | -127.5 | -8.5% | 773,800 |
| 2000/11/24 | 1,450 | 1,500 | 1,440 | 1,495 | +30 | +2% | 104,200 |
| 2000/11/22 | 1,505 | 1,505 | 1,452.5 | 1,465 | -60 | -3.9% | 272,400 |
| 2000/11/21 | 1,595 | 1,595 | 1,475 | 1,525 | -70 | -4.4% | 205,400 |
| 2000/11/20 | 1,575 | 1,600 | 1,555 | 1,595 | +20 | +1.3% | 79,800 |
| 2000/11/17 | 1,500 | 1,575 | 1,500 | 1,575 | +5 | +0.3% | 133,000 |
| 2000/11/16 | 1,575 | 1,575 | 1,540 | 1,570 | ±0 | ±0% | 66,000 |
| 2000/11/15 | 1,580 | 1,615 | 1,535 | 1,570 | +30 | +1.9% | 307,600 |
| 2000/11/14 | 1,525 | 1,575 | 1,525 | 1,540 | +15 | +1% | 282,400 |
| 2000/11/13 | 1,565 | 1,565 | 1,500 | 1,525 | -140 | -8.4% | 274,600 |
| 2000/11/10 | 1,700 | 1,700 | 1,615 | 1,665 | -85 | -4.9% | 96,400 |
| 2000/11/09 | 1,725 | 1,750 | 1,700 | 1,750 | +15 | +0.9% | 70,800 |
| 2000/11/08 | 1,725 | 1,745 | 1,700 | 1,735 | +10 | +0.6% | 98,000 |
| 2000/11/07 | 1,775 | 1,795 | 1,725 | 1,725 | -50 | -2.8% | 190,200 |
| 2000/11/06 | 1,675 | 1,800 | 1,660 | 1,775 | +100 | +6% | 166,600 |
| 2000/11/02 | 1,670 | 1,675 | 1,615 | 1,675 | +15 | +0.9% | 101,000 |
| 2000/11/01 | 1,525 | 1,690 | 1,510 | 1,660 | +170 | +11.4% | 440,600 |
| 2000/10/31 | 1,540 | 1,540 | 1,450 | 1,490 | -60 | -3.9% | 246,200 |
| 2000/10/30 | 1,550 | 1,575 | 1,530 | 1,550 | -10 | -0.6% | 245,400 |
| 2000/10/27 | 1,550 | 1,600 | 1,530 | 1,560 | +10 | +0.6% | 213,200 |
| 2000/10/26 | 1,405 | 1,550 | 1,360 | 1,550 | +125 | +8.8% | 492,800 |
| 2000/10/25 | 1,555 | 1,565 | 1,400 | 1,425 | -145 | -9.2% | 518,000 |
| 2000/10/24 | 1,580 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 199,600 |
| 2000/10/23 | 1,720 | 1,725 | 1,550 | 1,600 | -120 | -7% | 166,800 |
| 2000/10/20 | 1,780 | 1,810 | 1,690 | 1,720 | -35 | -2% | 363,800 |
| 2000/10/19 | 1,825 | 1,875 | 1,750 | 1,755 | -90 | -4.9% | 209,600 |
| 2000/10/18 | 1,900 | 1,900 | 1,800 | 1,845 | -80 | -4.2% | 157,400 |
| 2000/10/17 | 1,990 | 1,990 | 1,900 | 1,925 | -125 | -6.1% | 125,000 |
| 2000/10/16 | 1,935 | 2,050 | 1,925 | 2,050 | +190 | +10.2% | 110,000 |
| 2000/10/13 | 1,815 | 1,870 | 1,815 | 1,860 | +10 | +0.5% | 180,800 |
| 2000/10/12 | 1,895 | 1,905 | 1,825 | 1,850 | -150 | -7.5% | 242,000 |
| 2000/10/11 | 1,945 | 2,040 | 1,900 | 2,000 | +75 | +3.9% | 219,400 |
6001～
6050
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
