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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 148,000 |
| 1999/04/27 | 2,050 | 2,090 | 2,035 | 2,070 | +20 | +1% | 134,000 |
| 1999/04/26 | 2,020 | 2,070 | 2,000 | 2,050 | +50 | +2.5% | 118,000 |
| 1999/04/23 | 1,990 | 2,000 | 1,955 | 2,000 | +10 | +0.5% | 56,000 |
| 1999/04/22 | 1,920 | 1,990 | 1,920 | 1,990 | +115 | +6.1% | 88,000 |
| 1999/04/21 | 1,860 | 1,875 | 1,825 | 1,875 | -10 | -0.5% | 416,000 |
| 1999/04/20 | 1,940 | 1,940 | 1,880 | 1,885 | -90 | -4.6% | 180,000 |
| 1999/04/19 | 1,930 | 1,975 | 1,915 | 1,975 | +25 | +1.3% | 366,000 |
| 1999/04/16 | 2,015 | 2,015 | 1,950 | 1,950 | -35 | -1.8% | 278,000 |
| 1999/04/15 | 1,955 | 2,000 | 1,950 | 1,985 | -85 | -4.1% | 112,000 |
| 1999/04/14 | 1,955 | 2,070 | 1,950 | 2,070 | +140 | +7.3% | 266,000 |
| 1999/04/13 | 1,930 | 1,950 | 1,930 | 1,930 | -95 | -4.7% | 432,000 |
| 1999/04/12 | 1,970 | 2,050 | 1,960 | 2,025 | +80 | +4.1% | 146,000 |
| 1999/04/09 | 1,985 | 1,995 | 1,945 | 1,945 | -45 | -2.3% | 112,000 |
| 1999/04/08 | 2,005 | 2,020 | 1,975 | 1,990 | +35 | +1.8% | 372,000 |
| 1999/04/07 | 2,050 | 2,050 | 1,955 | 1,955 | -95 | -4.6% | 372,000 |
| 1999/04/06 | 2,075 | 2,075 | 2,050 | 2,050 | -25 | -1.2% | 102,000 |
| 1999/04/05 | 2,100 | 2,100 | 2,075 | 2,075 | -25 | -1.2% | 122,000 |
| 1999/04/02 | 2,125 | 2,125 | 2,075 | 2,100 | ±0 | ±0% | 112,000 |
| 1999/04/01 | 2,050 | 2,100 | 2,050 | 2,100 | -25 | -1.2% | 128,000 |
| 1999/03/31 | 2,020 | 2,125 | 1,975 | 2,125 | +105 | +5.2% | 254,000 |
| 1999/03/30 | 2,075 | 2,075 | 2,005 | 2,020 | -55 | -2.7% | 142,000 |
| 1999/03/29 | 2,075 | 2,075 | 2,055 | 2,075 | -15 | -0.7% | 338,000 |
| 1999/03/26 | 2,005 | 2,100 | 2,005 | 2,090 | +105 | +5.3% | 242,000 |
| 1999/03/25 | 1,975 | 2,020 | 1,970 | 1,985 | +45 | +2.3% | 138,000 |
| 1999/03/24 | 1,970 | 1,980 | 1,940 | 1,940 | -65 | -3.2% | 240,000 |
| 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 |
6451～
6500
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
