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 |
|---|---|---|---|---|---|---|---|
| 1999/03/23 | 2,015 | 2,015 | 1,975 | 2,005 | +40 | +2% | 272,000 |
| 1999/03/19 | 2,000 | 2,045 | 1,965 | 1,965 | -30 | -1.5% | 346,000 |
| 1999/03/18 | 1,975 | 2,005 | 1,970 | 1,995 | +20 | +1% | 132,000 |
| 1999/03/17 | 1,975 | 2,000 | 1,955 | 1,975 | ±0 | ±0% | 72,000 |
| 1999/03/16 | 1,980 | 2,005 | 1,975 | 1,975 | ±0 | ±0% | 244,000 |
| 1999/03/15 | 1,985 | 1,985 | 1,945 | 1,975 | -15 | -0.8% | 156,000 |
| 1999/03/12 | 2,000 | 2,005 | 1,990 | 1,990 | +40 | +2.1% | 366,000 |
| 1999/03/11 | 1,950 | 1,995 | 1,940 | 1,950 | +55 | +2.9% | 236,000 |
| 1999/03/10 | 1,920 | 1,920 | 1,870 | 1,895 | -25 | -1.3% | 100,000 |
| 1999/03/09 | 1,875 | 1,940 | 1,875 | 1,920 | +45 | +2.4% | 208,000 |
| 1999/03/08 | 1,925 | 1,930 | 1,855 | 1,875 | -50 | -2.6% | 136,000 |
| 1999/03/05 | 1,895 | 1,950 | 1,895 | 1,925 | -5 | -0.3% | 112,000 |
| 1999/03/04 | 1,915 | 1,935 | 1,915 | 1,930 | +30 | +1.6% | 68,000 |
| 1999/03/03 | 1,880 | 1,905 | 1,880 | 1,900 | +30 | +1.6% | 114,000 |
| 1999/03/02 | 1,850 | 1,900 | 1,850 | 1,870 | +20 | +1.1% | 126,000 |
| 1999/03/01 | 1,905 | 1,905 | 1,840 | 1,850 | -45 | -2.4% | 104,000 |
| 1999/02/26 | 1,915 | 1,935 | 1,895 | 1,895 | -60 | -3.1% | 148,000 |
| 1999/02/25 | 1,990 | 2,025 | 1,955 | 1,955 | -10 | -0.5% | 154,000 |
| 1999/02/24 | 1,950 | 2,030 | 1,950 | 1,965 | -25 | -1.3% | 108,000 |
| 1999/02/23 | 2,030 | 2,100 | 1,990 | 1,990 | -65 | -3.2% | 162,000 |
| 1999/02/22 | 2,000 | 2,075 | 2,000 | 2,055 | +85 | +4.3% | 146,000 |
| 1999/02/19 | 1,890 | 1,975 | 1,890 | 1,970 | +75 | +4% | 74,000 |
| 1999/02/18 | 1,900 | 1,900 | 1,890 | 1,895 | -5 | -0.3% | 24,000 |
| 1999/02/17 | 1,890 | 1,900 | 1,890 | 1,900 | +50 | +2.7% | 64,000 |
| 1999/02/16 | 1,895 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 78,000 |
| 1999/02/15 | 1,900 | 1,910 | 1,895 | 1,900 | ±0 | ±0% | 134,000 |
| 1999/02/12 | 1,885 | 1,900 | 1,850 | 1,900 | +40 | +2.2% | 88,000 |
| 1999/02/10 | 1,875 | 1,880 | 1,855 | 1,860 | -25 | -1.3% | 44,000 |
| 1999/02/09 | 1,870 | 1,905 | 1,865 | 1,885 | +45 | +2.4% | 172,000 |
| 1999/02/08 | 1,900 | 1,950 | 1,825 | 1,840 | -130 | -6.6% | 148,000 |
| 1999/02/05 | 1,975 | 1,975 | 1,955 | 1,970 | +15 | +0.8% | 176,000 |
| 1999/02/04 | 1,975 | 1,975 | 1,950 | 1,955 | -90 | -4.4% | 128,000 |
| 1999/02/03 | 1,975 | 2,045 | 1,975 | 2,045 | +70 | +3.5% | 122,000 |
| 1999/02/02 | 1,965 | 2,000 | 1,950 | 1,975 | -5 | -0.3% | 36,000 |
| 1999/02/01 | 1,935 | 1,980 | 1,935 | 1,980 | -20 | -1% | 26,000 |
| 1999/01/29 | 1,925 | 2,050 | 1,925 | 2,000 | +50 | +2.6% | 112,000 |
| 1999/01/28 | 1,930 | 1,985 | 1,930 | 1,950 | -30 | -1.5% | 82,000 |
| 1999/01/27 | 1,930 | 1,980 | 1,925 | 1,980 | +70 | +3.7% | 30,000 |
| 1999/01/26 | 1,915 | 1,920 | 1,905 | 1,910 | -40 | -2.1% | 50,000 |
| 1999/01/25 | 1,910 | 1,950 | 1,910 | 1,950 | -25 | -1.3% | 36,000 |
| 1999/01/22 | 1,965 | 1,975 | 1,930 | 1,975 | +40 | +2.1% | 102,000 |
| 1999/01/21 | 1,920 | 1,950 | 1,920 | 1,935 | -30 | -1.5% | 136,000 |
| 1999/01/20 | 1,990 | 1,990 | 1,965 | 1,965 | +50 | +2.6% | 26,000 |
| 1999/01/19 | 1,980 | 1,980 | 1,900 | 1,915 | -75 | -3.8% | 122,000 |
| 1999/01/18 | 1,905 | 1,990 | 1,900 | 1,990 | +145 | +7.9% | 110,000 |
| 1999/01/14 | 1,835 | 1,845 | 1,810 | 1,845 | +35 | +1.9% | 84,000 |
| 1999/01/13 | 1,805 | 1,825 | 1,805 | 1,810 | -15 | -0.8% | 40,000 |
| 1999/01/12 | 1,795 | 1,825 | 1,790 | 1,825 | -20 | -1.1% | 48,000 |
| 1999/01/11 | 1,850 | 1,855 | 1,825 | 1,845 | +20 | +1.1% | 46,000 |
| 1999/01/08 | 1,820 | 1,825 | 1,800 | 1,825 | +5 | +0.3% | 72,000 |
6401～
6450
件表示中 / 6946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 | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 竹内製作 | 453,000円 | - | - | - | - | 1.25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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 椿本チ | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
