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 |
|---|---|---|---|---|---|---|---|
| 1998/07/16 | 1,950 | 2,030 | 1,945 | 2,030 | +115 | +6% | 400,000 |
| 1998/07/15 | 1,900 | 1,940 | 1,885 | 1,915 | +55 | +3% | 130,000 |
| 1998/07/14 | 1,850 | 1,865 | 1,850 | 1,860 | +20 | +1.1% | 70,000 |
| 1998/07/13 | 1,835 | 1,850 | 1,805 | 1,840 | +10 | +0.5% | 304,000 |
| 1998/07/10 | 1,915 | 1,915 | 1,830 | 1,830 | -110 | -5.7% | 114,000 |
| 1998/07/09 | 1,940 | 1,940 | 1,910 | 1,940 | -5 | -0.3% | 76,000 |
| 1998/07/08 | 1,950 | 1,950 | 1,940 | 1,945 | ±0 | ±0% | 90,000 |
| 1998/07/07 | 1,900 | 1,950 | 1,900 | 1,945 | ±0 | ±0% | 100,000 |
| 1998/07/06 | 1,910 | 1,950 | 1,900 | 1,945 | +60 | +3.2% | 60,000 |
| 1998/07/03 | 1,890 | 1,910 | 1,875 | 1,885 | -50 | -2.6% | 164,000 |
| 1998/07/02 | 1,945 | 1,950 | 1,920 | 1,935 | +90 | +4.9% | 292,000 |
| 1998/07/01 | 1,845 | 1,855 | 1,845 | 1,845 | +5 | +0.3% | 140,000 |
| 1998/06/30 | 1,845 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 178,000 |
| 1998/06/29 | 1,850 | 1,860 | 1,845 | 1,845 | +5 | +0.3% | 60,000 |
| 1998/06/26 | 1,830 | 1,845 | 1,830 | 1,840 | -10 | -0.5% | 134,000 |
| 1998/06/25 | 1,835 | 1,850 | 1,830 | 1,850 | +10 | +0.5% | 30,000 |
| 1998/06/24 | 1,825 | 1,840 | 1,825 | 1,840 | -10 | -0.5% | 82,000 |
| 1998/06/23 | 1,840 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 198,000 |
| 1998/06/22 | 1,825 | 1,830 | 1,825 | 1,830 | -5 | -0.3% | 70,000 |
| 1998/06/19 | 1,840 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 136,000 |
| 1998/06/18 | 1,850 | 1,850 | 1,840 | 1,845 | +20 | +1.1% | 46,000 |
| 1998/06/17 | 1,825 | 1,845 | 1,825 | 1,825 | -5 | -0.3% | 64,000 |
| 1998/06/16 | 1,805 | 1,835 | 1,805 | 1,830 | ±0 | ±0% | 134,000 |
| 1998/06/15 | 1,850 | 1,850 | 1,825 | 1,830 | -20 | -1.1% | 298,000 |
| 1998/06/12 | 1,850 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 118,000 |
| 1998/06/11 | 1,850 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 110,000 |
| 1998/06/10 | 1,880 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 282,000 |
| 1998/06/09 | 1,875 | 1,880 | 1,870 | 1,880 | +20 | +1.1% | 94,000 |
| 1998/06/08 | 1,860 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 94,000 |
| 1998/06/05 | 1,850 | 1,865 | 1,850 | 1,860 | +25 | +1.4% | 78,000 |
| 1998/06/04 | 1,840 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 112,000 |
| 1998/06/03 | 1,865 | 1,865 | 1,840 | 1,840 | -25 | -1.3% | 148,000 |
| 1998/06/02 | 1,850 | 1,865 | 1,850 | 1,865 | +25 | +1.4% | 100,000 |
| 1998/06/01 | 1,845 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 114,000 |
| 1998/05/29 | 1,825 | 1,840 | 1,815 | 1,825 | ±0 | ±0% | 80,000 |
| 1998/05/28 | 1,810 | 1,845 | 1,810 | 1,825 | +5 | +0.3% | 62,000 |
| 1998/05/27 | 1,875 | 1,880 | 1,820 | 1,820 | -80 | -4.2% | 216,000 |
| 1998/05/26 | 1,885 | 1,910 | 1,885 | 1,900 | +10 | +0.5% | 114,000 |
| 1998/05/25 | 1,915 | 1,915 | 1,880 | 1,890 | -50 | -2.6% | 126,000 |
| 1998/05/22 | 1,970 | 1,970 | 1,925 | 1,940 | -30 | -1.5% | 60,000 |
| 1998/05/21 | 1,955 | 1,990 | 1,955 | 1,970 | +40 | +2.1% | 170,000 |
| 1998/05/20 | 1,900 | 1,930 | 1,880 | 1,930 | +55 | +2.9% | 108,000 |
| 1998/05/19 | 1,885 | 1,895 | 1,875 | 1,875 | -20 | -1.1% | 140,000 |
| 1998/05/18 | 1,900 | 1,905 | 1,895 | 1,895 | -20 | -1% | 60,000 |
| 1998/05/15 | 1,920 | 1,930 | 1,915 | 1,915 | -15 | -0.8% | 118,000 |
| 1998/05/14 | 1,930 | 1,950 | 1,925 | 1,930 | +10 | +0.5% | 100,000 |
| 1998/05/13 | 1,925 | 1,930 | 1,890 | 1,920 | -10 | -0.5% | 86,000 |
| 1998/05/12 | 1,950 | 1,970 | 1,930 | 1,930 | -20 | -1% | 100,000 |
| 1998/05/11 | 1,905 | 1,950 | 1,905 | 1,950 | +20 | +1% | 50,000 |
| 1998/05/08 | 1,935 | 1,935 | 1,930 | 1,930 | -45 | -2.3% | 20,000 |
6601～
6650
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
