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 |
|---|---|---|---|---|---|---|---|
| 1998/02/23 | 1,795 | 1,795 | 1,770 | 1,775 | -25 | -1.4% | 312,000 |
| 1998/02/20 | 1,810 | 1,815 | 1,775 | 1,800 | -15 | -0.8% | 130,000 |
| 1998/02/19 | 1,830 | 1,835 | 1,815 | 1,815 | -20 | -1.1% | 226,000 |
| 1998/02/18 | 1,830 | 1,840 | 1,825 | 1,835 | +15 | +0.8% | 134,000 |
| 1998/02/17 | 1,820 | 1,830 | 1,805 | 1,820 | +25 | +1.4% | 214,000 |
| 1998/02/16 | 1,760 | 1,800 | 1,760 | 1,795 | +60 | +3.5% | 66,000 |
| 1998/02/13 | 1,700 | 1,740 | 1,690 | 1,735 | +50 | +3% | 142,000 |
| 1998/02/12 | 1,750 | 1,750 | 1,670 | 1,685 | -60 | -3.4% | 142,000 |
| 1998/02/10 | 1,820 | 1,820 | 1,745 | 1,745 | -85 | -4.6% | 66,000 |
| 1998/02/09 | 1,750 | 1,840 | 1,750 | 1,830 | +30 | +1.7% | 64,000 |
| 1998/02/06 | 1,800 | 1,800 | 1,775 | 1,800 | -15 | -0.8% | 68,000 |
| 1998/02/05 | 1,850 | 1,855 | 1,805 | 1,815 | -85 | -4.5% | 148,000 |
| 1998/02/04 | 1,860 | 1,900 | 1,835 | 1,900 | +30 | +1.6% | 106,000 |
| 1998/02/03 | 1,900 | 1,915 | 1,870 | 1,870 | -20 | -1.1% | 160,000 |
| 1998/02/02 | 1,900 | 1,900 | 1,860 | 1,890 | -10 | -0.5% | 90,000 |
| 1998/01/30 | 1,800 | 1,900 | 1,800 | 1,900 | +150 | +8.6% | 386,000 |
| 1998/01/29 | 1,720 | 1,750 | 1,695 | 1,750 | +55 | +3.2% | 174,000 |
| 1998/01/28 | 1,675 | 1,700 | 1,675 | 1,695 | +20 | +1.2% | 90,000 |
| 1998/01/27 | 1,615 | 1,685 | 1,600 | 1,675 | +80 | +5% | 184,000 |
| 1998/01/26 | 1,650 | 1,650 | 1,595 | 1,595 | -55 | -3.3% | 182,000 |
| 1998/01/23 | 1,675 | 1,700 | 1,650 | 1,650 | -25 | -1.5% | 40,000 |
| 1998/01/22 | 1,740 | 1,745 | 1,675 | 1,675 | -75 | -4.3% | 108,000 |
| 1998/01/21 | 1,720 | 1,775 | 1,710 | 1,750 | +55 | +3.2% | 232,000 |
| 1998/01/20 | 1,705 | 1,705 | 1,690 | 1,695 | +15 | +0.9% | 148,000 |
| 1998/01/19 | 1,655 | 1,690 | 1,655 | 1,680 | +30 | +1.8% | 170,000 |
| 1998/01/16 | 1,630 | 1,665 | 1,630 | 1,650 | +20 | +1.2% | 244,000 |
| 1998/01/14 | 1,680 | 1,685 | 1,605 | 1,630 | -40 | -2.4% | 188,000 |
| 1998/01/13 | 1,680 | 1,690 | 1,665 | 1,670 | +5 | +0.3% | 140,000 |
| 1998/01/12 | 1,670 | 1,670 | 1,665 | 1,665 | -55 | -3.2% | 42,000 |
| 1998/01/09 | 1,735 | 1,735 | 1,710 | 1,720 | ±0 | ±0% | 72,000 |
| 1998/01/08 | 1,700 | 1,735 | 1,695 | 1,720 | +20 | +1.2% | 90,000 |
| 1998/01/07 | 1,650 | 1,700 | 1,650 | 1,700 | +95 | +5.9% | 118,000 |
| 1998/01/06 | 1,580 | 1,605 | 1,575 | 1,605 | ±0 | ±0% | 122,000 |
| 1998/01/05 | 1,600 | 1,610 | 1,600 | 1,605 | +30 | +1.9% | 56,000 |
| 1997/12/30 | 1,550 | 1,600 | 1,550 | 1,575 | ±0 | ±0% | 94,000 |
| 1997/12/29 | 1,575 | 1,625 | 1,575 | 1,575 | -50 | -3.1% | 118,000 |
| 1997/12/26 | 1,650 | 1,650 | 1,625 | 1,625 | -30 | -1.8% | 52,000 |
| 1997/12/25 | 1,620 | 1,655 | 1,615 | 1,655 | +50 | +3.1% | 140,000 |
| 1997/12/24 | 1,550 | 1,615 | 1,525 | 1,605 | +30 | +1.9% | 166,000 |
| 1997/12/22 | 1,575 | 1,580 | 1,550 | 1,575 | -110 | -6.5% | 190,000 |
| 1997/12/19 | 1,750 | 1,750 | 1,675 | 1,685 | -95 | -5.3% | 124,000 |
| 1997/12/18 | 1,775 | 1,790 | 1,765 | 1,780 | +10 | +0.6% | 194,000 |
| 1997/12/17 | 1,750 | 1,800 | 1,750 | 1,770 | -5 | -0.3% | 338,000 |
| 1997/12/16 | 1,830 | 1,830 | 1,755 | 1,775 | -55 | -3% | 124,000 |
| 1997/12/15 | 1,825 | 1,845 | 1,820 | 1,830 | -15 | -0.8% | 116,000 |
| 1997/12/12 | 1,875 | 1,875 | 1,845 | 1,845 | -5 | -0.3% | 148,000 |
| 1997/12/11 | 1,860 | 1,865 | 1,850 | 1,850 | -45 | -2.4% | 306,000 |
| 1997/12/10 | 1,900 | 1,925 | 1,875 | 1,895 | +20 | +1.1% | 134,000 |
| 1997/12/09 | 1,875 | 1,875 | 1,850 | 1,875 | +30 | +1.6% | 74,000 |
| 1997/12/08 | 1,850 | 1,865 | 1,845 | 1,845 | -60 | -3.1% | 132,000 |
6701～
6750
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
