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 |
|---|---|---|---|---|---|---|---|
| 1999/07/23 | 1,990 | 2,000 | 1,985 | 2,000 | -40 | -2% | 92,000 |
| 1999/07/22 | 2,085 | 2,090 | 2,025 | 2,040 | -20 | -1% | 328,000 |
| 1999/07/21 | 2,075 | 2,090 | 2,050 | 2,060 | -115 | -5.3% | 228,000 |
| 1999/07/19 | 2,175 | 2,175 | 2,105 | 2,175 | +110 | +5.3% | 496,000 |
| 1999/07/16 | 2,050 | 2,100 | 2,015 | 2,065 | +75 | +3.8% | 612,000 |
| 1999/07/15 | 1,995 | 2,000 | 1,975 | 1,990 | +35 | +1.8% | 210,000 |
| 1999/07/14 | 1,935 | 1,970 | 1,925 | 1,955 | +25 | +1.3% | 270,000 |
| 1999/07/13 | 1,935 | 1,955 | 1,925 | 1,930 | +5 | +0.3% | 364,000 |
| 1999/07/12 | 1,865 | 1,925 | 1,865 | 1,925 | +60 | +3.2% | 322,000 |
| 1999/07/09 | 1,875 | 1,880 | 1,850 | 1,865 | ±0 | ±0% | 206,000 |
| 1999/07/08 | 1,890 | 1,905 | 1,865 | 1,865 | -15 | -0.8% | 288,000 |
| 1999/07/07 | 1,890 | 1,895 | 1,850 | 1,880 | -15 | -0.8% | 254,000 |
| 1999/07/06 | 1,875 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 208,000 |
| 1999/07/05 | 1,890 | 1,890 | 1,850 | 1,850 | -15 | -0.8% | 138,000 |
| 1999/07/02 | 1,925 | 1,925 | 1,845 | 1,865 | -55 | -2.9% | 130,000 |
| 1999/07/01 | 1,900 | 1,940 | 1,865 | 1,920 | +55 | +2.9% | 234,000 |
| 1999/06/30 | 1,920 | 1,925 | 1,850 | 1,865 | -45 | -2.4% | 386,000 |
| 1999/06/29 | 1,915 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 112,000 |
| 1999/06/28 | 1,875 | 1,915 | 1,865 | 1,915 | +70 | +3.8% | 82,000 |
| 1999/06/25 | 1,900 | 1,900 | 1,840 | 1,845 | -30 | -1.6% | 216,000 |
| 1999/06/24 | 1,900 | 1,900 | 1,875 | 1,875 | -30 | -1.6% | 400,000 |
| 1999/06/23 | 1,935 | 1,945 | 1,885 | 1,905 | -95 | -4.8% | 260,000 |
| 1999/06/22 | 2,025 | 2,025 | 1,950 | 2,000 | ±0 | ±0% | 180,000 |
| 1999/06/21 | 2,050 | 2,050 | 1,990 | 2,000 | -70 | -3.4% | 138,000 |
| 1999/06/18 | 1,960 | 2,095 | 1,950 | 2,070 | +185 | +9.8% | 460,000 |
| 1999/06/17 | 1,835 | 1,915 | 1,835 | 1,885 | +65 | +3.6% | 338,000 |
| 1999/06/16 | 1,780 | 1,820 | 1,780 | 1,820 | +25 | +1.4% | 156,000 |
| 1999/06/15 | 1,800 | 1,835 | 1,780 | 1,795 | +5 | +0.3% | 348,000 |
| 1999/06/14 | 1,810 | 1,815 | 1,785 | 1,790 | -20 | -1.1% | 236,000 |
| 1999/06/11 | 1,810 | 1,840 | 1,805 | 1,810 | +5 | +0.3% | 418,000 |
| 1999/06/10 | 1,805 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 246,000 |
| 1999/06/09 | 1,825 | 1,840 | 1,800 | 1,805 | -70 | -3.7% | 232,000 |
| 1999/06/08 | 1,875 | 1,875 | 1,860 | 1,875 | -25 | -1.3% | 154,000 |
| 1999/06/07 | 1,950 | 1,950 | 1,900 | 1,900 | +20 | +1.1% | 142,000 |
| 1999/06/04 | 1,875 | 1,905 | 1,875 | 1,880 | -20 | -1.1% | 108,000 |
| 1999/06/03 | 1,875 | 1,930 | 1,870 | 1,900 | +65 | +3.5% | 202,000 |
| 1999/06/02 | 1,855 | 1,855 | 1,825 | 1,835 | -10 | -0.5% | 154,000 |
| 1999/06/01 | 1,925 | 1,925 | 1,830 | 1,845 | +10 | +0.5% | 110,000 |
| 1999/05/31 | 1,905 | 1,905 | 1,815 | 1,835 | +30 | +1.7% | 260,000 |
| 1999/05/28 | 1,975 | 1,975 | 1,805 | 1,805 | -135 | -7% | 430,000 |
| 1999/05/27 | 1,955 | 1,970 | 1,850 | 1,940 | -95 | -4.7% | 582,000 |
| 1999/05/26 | 2,035 | 2,035 | 2,035 | 2,035 | -250 | -10.9% | 112,000 |
| 1999/05/25 | 2,250 | 2,320 | 2,240 | 2,285 | +100 | +4.6% | 204,000 |
| 1999/05/24 | 2,155 | 2,215 | 2,155 | 2,185 | +30 | +1.4% | 166,000 |
| 1999/05/21 | 2,125 | 2,155 | 2,125 | 2,155 | +5 | +0.2% | 64,000 |
| 1999/05/20 | 2,125 | 2,195 | 2,125 | 2,150 | +25 | +1.2% | 38,000 |
| 1999/05/19 | 2,130 | 2,150 | 2,125 | 2,125 | -30 | -1.4% | 30,000 |
| 1999/05/18 | 2,145 | 2,175 | 2,125 | 2,155 | -70 | -3.1% | 118,000 |
| 1999/05/17 | 2,250 | 2,250 | 2,225 | 2,225 | -25 | -1.1% | 4,000 |
| 1999/05/14 | 2,245 | 2,265 | 2,245 | 2,250 | +15 | +0.7% | 346,000 |
6351～
6400
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
