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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1998/11/10 | 1,920 | 1,925 | 1,900 | 1,900 | -15 | -0.8% | 54,000 |
| 1998/11/09 | 1,900 | 1,925 | 1,900 | 1,915 | +25 | +1.3% | 58,000 |
| 1998/11/06 | 1,850 | 1,890 | 1,845 | 1,890 | +15 | +0.8% | 104,000 |
| 1998/11/05 | 1,710 | 1,895 | 1,710 | 1,875 | +190 | +11.3% | 50,000 |
| 1998/11/04 | 1,675 | 1,705 | 1,665 | 1,685 | +35 | +2.1% | 192,000 |
| 1998/11/02 | 1,715 | 1,715 | 1,650 | 1,650 | -65 | -3.8% | 182,000 |
| 1998/10/30 | 1,795 | 1,795 | 1,715 | 1,715 | -85 | -4.7% | 26,000 |
| 1998/10/29 | 1,800 | 1,825 | 1,800 | 1,800 | +25 | +1.4% | 22,000 |
| 1998/10/28 | 1,760 | 1,790 | 1,760 | 1,775 | -35 | -1.9% | 34,000 |
| 1998/10/27 | 1,890 | 1,905 | 1,810 | 1,810 | -80 | -4.2% | 104,000 |
| 1998/10/26 | 1,845 | 1,890 | 1,845 | 1,890 | +50 | +2.7% | 76,000 |
| 1998/10/23 | 1,815 | 1,865 | 1,815 | 1,840 | -50 | -2.6% | 82,000 |
| 1998/10/22 | 1,875 | 1,890 | 1,845 | 1,890 | +15 | +0.8% | 66,000 |
| 1998/10/21 | 1,880 | 1,880 | 1,800 | 1,875 | +245 | +15% | 408,000 |
| 1998/10/20 | 1,625 | 1,665 | 1,600 | 1,630 | +40 | +2.5% | 58,000 |
| 1998/10/19 | 1,575 | 1,615 | 1,575 | 1,590 | +15 | +1% | 182,000 |
| 1998/10/16 | 1,600 | 1,615 | 1,575 | 1,575 | ±0 | ±0% | 312,000 |
| 1998/10/15 | 1,500 | 1,575 | 1,500 | 1,575 | +85 | +5.7% | 150,000 |
| 1998/10/14 | 1,545 | 1,550 | 1,490 | 1,490 | -75 | -4.8% | 42,000 |
| 1998/10/13 | 1,615 | 1,615 | 1,500 | 1,565 | +110 | +7.6% | 408,000 |
| 1998/10/12 | 1,450 | 1,477.5 | 1,450 | 1,455 | -10 | -0.7% | 276,000 |
| 1998/10/09 | 1,595 | 1,595 | 1,450 | 1,465 | -135 | -8.4% | 108,000 |
| 1998/10/08 | 1,655 | 1,665 | 1,600 | 1,600 | -150 | -8.6% | 64,000 |
| 1998/10/07 | 1,620 | 1,780 | 1,620 | 1,750 | +80 | +4.8% | 66,000 |
| 1998/10/06 | 1,655 | 1,715 | 1,655 | 1,670 | -35 | -2.1% | 210,000 |
| 1998/10/05 | 1,730 | 1,730 | 1,705 | 1,705 | -35 | -2% | 86,000 |
| 1998/10/02 | 1,750 | 1,775 | 1,725 | 1,740 | +5 | +0.3% | 98,000 |
| 1998/10/01 | 1,760 | 1,775 | 1,735 | 1,735 | -55 | -3.1% | 114,000 |
| 1998/09/30 | 1,785 | 1,800 | 1,785 | 1,790 | -10 | -0.6% | 78,000 |
| 1998/09/29 | 1,780 | 1,800 | 1,780 | 1,800 | +15 | +0.8% | 20,000 |
| 1998/09/28 | 1,775 | 1,790 | 1,775 | 1,785 | -60 | -3.3% | 86,000 |
| 1998/09/25 | 1,850 | 1,875 | 1,840 | 1,845 | -110 | -5.6% | 244,000 |
| 1998/09/24 | 1,955 | 1,955 | 1,925 | 1,955 | +250 | +14.7% | 232,000 |
| 1998/09/22 | 1,805 | 1,805 | 1,680 | 1,705 | -120 | -6.6% | 156,000 |
| 1998/09/21 | 1,875 | 1,875 | 1,825 | 1,825 | -100 | -5.2% | 62,000 |
| 1998/09/18 | 1,925 | 1,930 | 1,880 | 1,925 | -25 | -1.3% | 178,000 |
6551～
6600
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
