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 |
|---|---|---|---|---|---|---|---|
| 1998/06/17 | 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 |
| 1998/05/07 | 1,975 | 1,990 | 1,970 | 1,975 | -15 | -0.8% | 62,000 |
| 1998/05/06 | 2,000 | 2,000 | 1,975 | 1,990 | +55 | +2.8% | 130,000 |
| 1998/05/01 | 1,920 | 1,950 | 1,920 | 1,935 | +45 | +2.4% | 30,000 |
| 1998/04/30 | 1,975 | 2,025 | 1,890 | 1,890 | -35 | -1.8% | 232,000 |
| 1998/04/28 | 1,895 | 1,925 | 1,895 | 1,925 | ±0 | ±0% | 60,000 |
| 1998/04/27 | 1,890 | 1,975 | 1,890 | 1,925 | -40 | -2% | 100,000 |
| 1998/04/24 | 1,910 | 2,015 | 1,900 | 1,965 | +95 | +5.1% | 328,000 |
| 1998/04/23 | 1,850 | 1,875 | 1,850 | 1,870 | -5 | -0.3% | 58,000 |
| 1998/04/22 | 1,870 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 42,000 |
| 1998/04/21 | 1,875 | 1,875 | 1,850 | 1,865 | +15 | +0.8% | 66,000 |
| 1998/04/20 | 1,865 | 1,875 | 1,845 | 1,850 | -15 | -0.8% | 90,000 |
| 1998/04/17 | 1,965 | 1,965 | 1,865 | 1,865 | -115 | -5.8% | 82,000 |
| 1998/04/16 | 1,990 | 2,000 | 1,980 | 1,980 | +5 | +0.3% | 266,000 |
| 1998/04/15 | 1,920 | 1,975 | 1,900 | 1,975 | +55 | +2.9% | 170,000 |
| 1998/04/14 | 1,865 | 1,935 | 1,865 | 1,920 | +60 | +3.2% | 480,000 |
| 1998/04/13 | 1,860 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 120,000 |
| 1998/04/10 | 1,800 | 1,855 | 1,800 | 1,850 | +55 | +3.1% | 202,000 |
| 1998/04/09 | 1,800 | 1,810 | 1,795 | 1,795 | +15 | +0.8% | 288,000 |
| 1998/04/08 | 1,770 | 1,800 | 1,760 | 1,780 | +30 | +1.7% | 110,000 |
| 1998/04/07 | 1,750 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 138,000 |
| 1998/04/06 | 1,745 | 1,760 | 1,745 | 1,750 | -25 | -1.4% | 108,000 |
6651～
6700
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
