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 |
|---|---|---|---|---|---|---|---|
| 1999/01/26 | 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 |
| 1999/01/07 | 1,765 | 1,825 | 1,765 | 1,820 | +5 | +0.3% | 80,000 |
| 1999/01/06 | 1,785 | 1,815 | 1,750 | 1,815 | -25 | -1.4% | 38,000 |
| 1999/01/05 | 1,860 | 1,860 | 1,840 | 1,840 | -10 | -0.5% | 12,000 |
| 1999/01/04 | 1,825 | 1,850 | 1,825 | 1,850 | +65 | +3.6% | 46,000 |
| 1998/12/30 | 1,745 | 1,785 | 1,745 | 1,785 | +35 | +2% | 8,000 |
| 1998/12/29 | 1,725 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 16,000 |
| 1998/12/28 | 1,750 | 1,765 | 1,750 | 1,750 | -5 | -0.3% | 126,000 |
| 1998/12/25 | 1,755 | 1,760 | 1,755 | 1,755 | -5 | -0.3% | 54,000 |
| 1998/12/24 | 1,805 | 1,805 | 1,760 | 1,760 | -65 | -3.6% | 84,000 |
| 1998/12/22 | 1,835 | 1,840 | 1,825 | 1,825 | ±0 | ±0% | 40,000 |
| 1998/12/21 | 1,845 | 1,845 | 1,820 | 1,825 | +5 | +0.3% | 64,000 |
| 1998/12/18 | 1,820 | 1,825 | 1,785 | 1,820 | ±0 | ±0% | 150,000 |
| 1998/12/17 | 1,820 | 1,850 | 1,820 | 1,820 | -50 | -2.7% | 38,000 |
| 1998/12/16 | 1,920 | 1,920 | 1,870 | 1,870 | -45 | -2.3% | 114,000 |
| 1998/12/15 | 1,910 | 1,920 | 1,905 | 1,915 | +10 | +0.5% | 72,000 |
| 1998/12/14 | 1,975 | 1,995 | 1,905 | 1,905 | -120 | -5.9% | 88,000 |
| 1998/12/11 | 2,025 | 2,030 | 2,000 | 2,025 | +15 | +0.7% | 120,000 |
| 1998/12/10 | 2,050 | 2,050 | 2,010 | 2,010 | +5 | +0.2% | 40,000 |
| 1998/12/09 | 1,975 | 2,015 | 1,970 | 2,005 | +50 | +2.6% | 166,000 |
| 1998/12/08 | 1,950 | 1,970 | 1,925 | 1,955 | +30 | +1.6% | 102,000 |
| 1998/12/07 | 1,925 | 1,925 | 1,915 | 1,925 | +25 | +1.3% | 26,000 |
| 1998/12/04 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 100,000 |
| 1998/12/03 | 1,845 | 1,900 | 1,845 | 1,900 | -45 | -2.3% | 36,000 |
| 1998/12/02 | 1,975 | 1,975 | 1,905 | 1,945 | +20 | +1% | 48,000 |
| 1998/12/01 | 1,985 | 1,985 | 1,900 | 1,925 | -15 | -0.8% | 54,000 |
| 1998/11/30 | 1,975 | 1,975 | 1,940 | 1,940 | -45 | -2.3% | 52,000 |
| 1998/11/27 | 1,955 | 1,985 | 1,955 | 1,985 | +10 | +0.5% | 64,000 |
| 1998/11/26 | 1,995 | 1,995 | 1,965 | 1,975 | -20 | -1% | 62,000 |
| 1998/11/25 | 1,950 | 1,995 | 1,925 | 1,995 | +45 | +2.3% | 198,000 |
| 1998/11/24 | 1,830 | 1,950 | 1,825 | 1,950 | +135 | +7.4% | 210,000 |
| 1998/11/20 | 1,735 | 1,825 | 1,735 | 1,815 | -30 | -1.6% | 196,000 |
| 1998/11/19 | 1,845 | 1,845 | 1,825 | 1,845 | +20 | +1.1% | 60,000 |
| 1998/11/18 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 28,000 |
| 1998/11/17 | 1,825 | 1,850 | 1,825 | 1,850 | +20 | +1.1% | 40,000 |
| 1998/11/16 | 1,830 | 1,835 | 1,815 | 1,830 | +55 | +3.1% | 146,000 |
| 1998/11/13 | 1,805 | 1,805 | 1,760 | 1,775 | -50 | -2.7% | 68,000 |
| 1998/11/12 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 8,000 |
| 1998/11/11 | 1,900 | 1,900 | 1,825 | 1,825 | -75 | -3.9% | 38,000 |
6501～
6550
件表示中 / 7008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 | 291,400円 | +15.4% | +20.7% | 2.75% | 18.30倍 | 1.17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 |
| 三井Ｅ＆Ｓ | 321,500円 | +7.9% | -17.1% | 0.93% | 16.22倍 | 1.91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 |
| アマノ | 426,300円 | +2.6% | +5.5% | 4.22% | 16.75倍 | 2.22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 | 1,144,000円 | +2.5% | +9.5% | 0.00% | 14.86倍 | 1.18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 |
| ハーモニック | 292,200円 | +2.4% | +429.8% | 0.68% | 276.44倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
