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 |
|---|---|---|---|---|---|---|---|
| 2000/12/12 | 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 |
| 2000/10/10 | 1,950 | 1,960 | 1,925 | 1,925 | -60 | -3% | 214,800 |
| 2000/10/06 | 1,995 | 2,015 | 1,975 | 1,985 | -60 | -2.9% | 115,800 |
| 2000/10/05 | 2,005 | 2,045 | 2,000 | 2,045 | +35 | +1.7% | 166,200 |
| 2000/10/04 | 2,070 | 2,090 | 2,000 | 2,010 | -75 | -3.6% | 92,600 |
| 2000/10/03 | 2,070 | 2,095 | 2,055 | 2,085 | +40 | +2% | 104,400 |
| 2000/10/02 | 2,025 | 2,065 | 2,020 | 2,045 | +120 | +6.2% | 230,800 |
| 2000/09/29 | 1,990 | 2,000 | 1,925 | 1,925 | +5 | +0.3% | 341,200 |
6051～
6100
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
