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 |
|---|---|---|---|---|---|---|---|
| 2001/02/27 | 1,565 | 1,590 | 1,550 | 1,555 | -5 | -0.3% | 55,200 |
| 2001/02/26 | 1,535 | 1,600 | 1,535 | 1,560 | -40 | -2.5% | 28,200 |
| 2001/02/23 | 1,525 | 1,600 | 1,525 | 1,600 | +75 | +4.9% | 67,600 |
| 2001/02/22 | 1,525 | 1,540 | 1,485 | 1,525 | ±0 | ±0% | 288,600 |
| 2001/02/21 | 1,525 | 1,540 | 1,515 | 1,525 | ±0 | ±0% | 190,200 |
| 2001/02/20 | 1,495 | 1,560 | 1,495 | 1,525 | +42.5 | +2.9% | 170,200 |
| 2001/02/19 | 1,475 | 1,495 | 1,465 | 1,482.5 | -12.5 | -0.8% | 484,600 |
| 2001/02/16 | 1,415 | 1,497.5 | 1,405 | 1,495 | +120 | +8.7% | 404,400 |
| 2001/02/15 | 1,360 | 1,395 | 1,350 | 1,375 | -25 | -1.8% | 504,200 |
| 2001/02/14 | 1,455 | 1,455 | 1,330 | 1,400 | -150 | -9.7% | 697,200 |
| 2001/02/13 | 1,550 | 1,555 | 1,500 | 1,550 | -50 | -3.1% | 208,400 |
| 2001/02/09 | 1,600 | 1,605 | 1,580 | 1,600 | -5 | -0.3% | 457,400 |
| 2001/02/08 | 1,650 | 1,650 | 1,600 | 1,605 | -70 | -4.2% | 367,800 |
| 2001/02/07 | 1,650 | 1,700 | 1,625 | 1,675 | -50 | -2.9% | 141,400 |
| 2001/02/06 | 1,675 | 1,725 | 1,615 | 1,725 | ±0 | ±0% | 163,400 |
| 2001/02/05 | 1,720 | 1,730 | 1,700 | 1,725 | +5 | +0.3% | 104,800 |
| 2001/02/02 | 1,725 | 1,730 | 1,705 | 1,720 | -5 | -0.3% | 138,000 |
| 2001/02/01 | 1,710 | 1,730 | 1,710 | 1,725 | ±0 | ±0% | 262,600 |
| 2001/01/31 | 1,725 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 147,000 |
| 2001/01/30 | 1,725 | 1,725 | 1,710 | 1,720 | +10 | +0.6% | 39,800 |
| 2001/01/29 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 60,000 |
| 2001/01/26 | 1,750 | 1,750 | 1,675 | 1,700 | -60 | -3.4% | 52,400 |
| 2001/01/25 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 252,000 |
| 2001/01/24 | 1,750 | 1,775 | 1,735 | 1,750 | +25 | +1.4% | 278,200 |
| 2001/01/23 | 1,645 | 1,740 | 1,645 | 1,725 | +85 | +5.2% | 177,000 |
| 2001/01/22 | 1,630 | 1,655 | 1,630 | 1,640 | +10 | +0.6% | 150,400 |
| 2001/01/19 | 1,620 | 1,660 | 1,620 | 1,630 | +10 | +0.6% | 305,800 |
| 2001/01/18 | 1,600 | 1,650 | 1,600 | 1,620 | -40 | -2.4% | 201,600 |
| 2001/01/17 | 1,700 | 1,700 | 1,640 | 1,660 | -60 | -3.5% | 155,000 |
| 2001/01/16 | 1,675 | 1,750 | 1,625 | 1,720 | +120 | +7.5% | 284,600 |
| 2001/01/15 | 1,540 | 1,625 | 1,540 | 1,600 | +85 | +5.6% | 155,000 |
| 2001/01/12 | 1,540 | 1,550 | 1,490 | 1,515 | ±0 | ±0% | 328,000 |
| 2001/01/11 | 1,500 | 1,515 | 1,500 | 1,515 | -35 | -2.3% | 7,400 |
| 2001/01/10 | 1,585 | 1,585 | 1,500 | 1,550 | -40 | -2.5% | 171,800 |
| 2001/01/09 | 1,625 | 1,625 | 1,550 | 1,590 | -35 | -2.2% | 73,200 |
| 2001/01/05 | 1,565 | 1,650 | 1,560 | 1,625 | +25 | +1.6% | 213,200 |
| 2001/01/04 | 1,535 | 1,600 | 1,530 | 1,600 | +70 | +4.6% | 125,200 |
| 2000/12/29 | 1,525 | 1,550 | 1,525 | 1,530 | +5 | +0.3% | 16,400 |
| 2000/12/28 | 1,550 | 1,560 | 1,525 | 1,525 | -20 | -1.3% | 37,000 |
| 2000/12/27 | 1,550 | 1,570 | 1,530 | 1,545 | +5 | +0.3% | 39,600 |
| 2000/12/26 | 1,575 | 1,575 | 1,530 | 1,540 | -85 | -5.2% | 61,800 |
| 2000/12/25 | 1,585 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 88,400 |
| 2000/12/22 | 1,575 | 1,575 | 1,500 | 1,550 | -10 | -0.6% | 149,400 |
| 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 |
6001～
6050
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 | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 | 432,700円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24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 | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84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 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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
