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 |
|---|---|---|---|---|---|---|---|
| 1997/04/30 | 1,785 | 1,805 | 1,780 | 1,790 | +30 | +1.7% | 280,000 |
| 1997/04/28 | 1,750 | 1,770 | 1,730 | 1,760 | -10 | -0.6% | 260,000 |
| 1997/04/25 | 1,735 | 1,790 | 1,730 | 1,770 | +20 | +1.1% | 322,000 |
| 1997/04/24 | 1,670 | 1,780 | 1,670 | 1,750 | +100 | +6.1% | 300,000 |
| 1997/04/23 | 1,635 | 1,655 | 1,610 | 1,650 | +35 | +2.2% | 540,000 |
| 1997/04/22 | 1,620 | 1,620 | 1,600 | 1,615 | -10 | -0.6% | 172,000 |
| 1997/04/21 | 1,625 | 1,625 | 1,610 | 1,625 | ±0 | ±0% | 148,000 |
| 1997/04/18 | 1,605 | 1,625 | 1,605 | 1,625 | +5 | +0.3% | 254,000 |
| 1997/04/17 | 1,635 | 1,635 | 1,585 | 1,620 | -30 | -1.8% | 108,000 |
| 1997/04/16 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 88,000 |
| 1997/04/15 | 1,665 | 1,665 | 1,640 | 1,650 | +10 | +0.6% | 172,000 |
| 1997/04/14 | 1,640 | 1,640 | 1,625 | 1,640 | -40 | -2.4% | 48,000 |
| 1997/04/11 | 1,675 | 1,685 | 1,675 | 1,680 | -20 | -1.2% | 44,000 |
| 1997/04/10 | 1,710 | 1,715 | 1,700 | 1,700 | -15 | -0.9% | 182,000 |
| 1997/04/09 | 1,720 | 1,720 | 1,705 | 1,715 | +15 | +0.9% | 208,000 |
| 1997/04/08 | 1,730 | 1,730 | 1,675 | 1,700 | -30 | -1.7% | 302,000 |
| 1997/04/07 | 1,720 | 1,750 | 1,720 | 1,730 | +30 | +1.8% | 392,000 |
| 1997/04/04 | 1,665 | 1,710 | 1,660 | 1,700 | +50 | +3% | 224,000 |
| 1997/04/03 | 1,590 | 1,675 | 1,590 | 1,650 | +50 | +3.1% | 136,000 |
| 1997/04/02 | 1,575 | 1,600 | 1,565 | 1,600 | +30 | +1.9% | 90,000 |
| 1997/04/01 | 1,610 | 1,610 | 1,570 | 1,570 | -35 | -2.2% | 28,000 |
| 1997/03/31 | 1,610 | 1,620 | 1,605 | 1,605 | -10 | -0.6% | 12,000 |
| 1997/03/28 | 1,620 | 1,625 | 1,600 | 1,615 | +20 | +1.3% | 60,000 |
| 1997/03/27 | 1,555 | 1,620 | 1,555 | 1,595 | +70 | +4.6% | 88,000 |
| 1997/03/26 | 1,505 | 1,540 | 1,500 | 1,525 | +35 | +2.3% | 44,000 |
| 1997/03/25 | 1,505 | 1,505 | 1,480 | 1,490 | -15 | -1% | 196,000 |
| 1997/03/24 | 1,555 | 1,555 | 1,505 | 1,505 | -25 | -1.6% | 134,000 |
| 1997/03/21 | 1,540 | 1,540 | 1,525 | 1,530 | -10 | -0.6% | 56,000 |
| 1997/03/19 | 1,555 | 1,555 | 1,540 | 1,540 | -25 | -1.6% | 58,000 |
| 1997/03/18 | 1,570 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 116,000 |
| 1997/03/17 | 1,555 | 1,580 | 1,555 | 1,575 | +20 | +1.3% | 68,000 |
| 1997/03/14 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 40,000 |
| 1997/03/13 | 1,560 | 1,570 | 1,555 | 1,570 | +15 | +1% | 342,000 |
| 1997/03/12 | 1,550 | 1,555 | 1,545 | 1,555 | ±0 | ±0% | 256,000 |
| 1997/03/11 | 1,585 | 1,595 | 1,555 | 1,555 | -20 | -1.3% | 100,000 |
| 1997/03/10 | 1,530 | 1,590 | 1,530 | 1,575 | +35 | +2.3% | 116,000 |
| 1997/03/07 | 1,525 | 1,545 | 1,525 | 1,540 | -5 | -0.3% | 26,000 |
| 1997/03/06 | 1,535 | 1,545 | 1,525 | 1,545 | +5 | +0.3% | 78,000 |
| 1997/03/05 | 1,550 | 1,550 | 1,530 | 1,540 | -15 | -1% | 24,000 |
| 1997/03/04 | 1,575 | 1,575 | 1,555 | 1,555 | -5 | -0.3% | 10,000 |
| 1997/03/03 | 1,535 | 1,560 | 1,535 | 1,560 | ±0 | ±0% | 30,000 |
| 1997/02/28 | 1,570 | 1,570 | 1,550 | 1,560 | -15 | -1% | 26,000 |
| 1997/02/27 | 1,570 | 1,575 | 1,565 | 1,575 | -10 | -0.6% | 108,000 |
| 1997/02/26 | 1,600 | 1,600 | 1,575 | 1,585 | +35 | +2.3% | 64,000 |
| 1997/02/25 | 1,515 | 1,550 | 1,500 | 1,550 | +45 | +3% | 212,000 |
| 1997/02/24 | 1,560 | 1,560 | 1,505 | 1,505 | -80 | -5% | 92,000 |
| 1997/02/21 | 1,575 | 1,585 | 1,550 | 1,585 | -40 | -2.5% | 140,000 |
| 1997/02/20 | 1,650 | 1,655 | 1,610 | 1,625 | -25 | -1.5% | 246,000 |
| 1997/02/19 | 1,685 | 1,685 | 1,630 | 1,650 | -60 | -3.5% | 84,000 |
| 1997/02/18 | 1,745 | 1,745 | 1,705 | 1,710 | -45 | -2.6% | 282,000 |
6901～
6950
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
