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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,451 | 1,452 | 1,436 | 1,442 | -11 | -0.8% | 235,700 |
| 2017/05/09 | 1,455 | 1,458 | 1,449 | 1,453 | -2 | -0.1% | 151,000 |
| 2017/05/08 | 1,450 | 1,456 | 1,440 | 1,455 | +22 | +1.5% | 260,900 |
| 2017/05/02 | 1,430 | 1,433 | 1,420 | 1,433 | +11 | +0.8% | 262,000 |
| 2017/05/01 | 1,420 | 1,423 | 1,413 | 1,422 | +7 | +0.5% | 149,300 |
| 2017/04/28 | 1,417 | 1,419 | 1,400 | 1,415 | +11 | +0.8% | 313,400 |
| 2017/04/27 | 1,397 | 1,404 | 1,389 | 1,404 | +10 | +0.7% | 232,600 |
| 2017/04/26 | 1,379 | 1,403 | 1,378 | 1,394 | +24 | +1.8% | 247,900 |
| 2017/04/25 | 1,365 | 1,375 | 1,363 | 1,370 | -5 | -0.4% | 248,900 |
| 2017/04/24 | 1,374 | 1,377 | 1,360 | 1,375 | +23 | +1.7% | 324,600 |
| 2017/04/21 | 1,339 | 1,354 | 1,325 | 1,352 | +31 | +2.3% | 269,200 |
| 2017/04/20 | 1,329 | 1,336 | 1,321 | 1,321 | -8 | -0.6% | 211,800 |
| 2017/04/19 | 1,330 | 1,342 | 1,329 | 1,329 | -6 | -0.4% | 290,300 |
| 2017/04/18 | 1,341 | 1,354 | 1,335 | 1,335 | +3 | +0.2% | 140,600 |
| 2017/04/17 | 1,330 | 1,339 | 1,327 | 1,332 | -3 | -0.2% | 162,100 |
| 2017/04/14 | 1,336 | 1,343 | 1,329 | 1,335 | -1 | -0.1% | 235,400 |
| 2017/04/13 | 1,341 | 1,346 | 1,331 | 1,336 | -20 | -1.5% | 291,000 |
| 2017/04/12 | 1,363 | 1,363 | 1,345 | 1,356 | -13 | -0.9% | 240,000 |
| 2017/04/11 | 1,367 | 1,375 | 1,366 | 1,369 | -11 | -0.8% | 200,300 |
| 2017/04/10 | 1,390 | 1,396 | 1,376 | 1,380 | -4 | -0.3% | 401,100 |
| 2017/04/07 | 1,392 | 1,399 | 1,376 | 1,384 | +4 | +0.3% | 360,700 |
| 2017/04/06 | 1,405 | 1,412 | 1,378 | 1,380 | -35 | -2.5% | 236,800 |
| 2017/04/05 | 1,428 | 1,435 | 1,410 | 1,415 | -15 | -1% | 265,900 |
| 2017/04/04 | 1,445 | 1,445 | 1,421 | 1,430 | -18 | -1.2% | 236,800 |
| 2017/04/03 | 1,462 | 1,465 | 1,445 | 1,448 | -10 | -0.7% | 216,700 |
| 2017/03/31 | 1,484 | 1,488 | 1,458 | 1,458 | -14 | -1% | 293,600 |
| 2017/03/30 | 1,481 | 1,499 | 1,472 | 1,472 | -14 | -0.9% | 294,900 |
| 2017/03/29 | 1,485 | 1,488 | 1,473 | 1,486 | -4 | -0.3% | 205,300 |
| 2017/03/28 | 1,471 | 1,490 | 1,460 | 1,490 | +46 | +3.2% | 318,300 |
| 2017/03/27 | 1,449 | 1,451 | 1,438 | 1,444 | -19 | -1.3% | 117,600 |
| 2017/03/24 | 1,441 | 1,466 | 1,436 | 1,463 | +15 | +1% | 193,700 |
| 2017/03/23 | 1,458 | 1,458 | 1,443 | 1,448 | -9 | -0.6% | 164,600 |
| 2017/03/22 | 1,477 | 1,478 | 1,457 | 1,457 | -46 | -3.1% | 202,200 |
| 2017/03/21 | 1,501 | 1,512 | 1,498 | 1,503 | +2 | +0.1% | 110,300 |
| 2017/03/17 | 1,510 | 1,511 | 1,491 | 1,501 | -13 | -0.9% | 368,700 |
| 2017/03/16 | 1,511 | 1,519 | 1,503 | 1,514 | ±0 | ±0% | 214,900 |
| 2017/03/15 | 1,518 | 1,524 | 1,509 | 1,514 | -10 | -0.7% | 144,900 |
| 2017/03/14 | 1,520 | 1,529 | 1,516 | 1,524 | +11 | +0.7% | 143,500 |
| 2017/03/13 | 1,520 | 1,533 | 1,513 | 1,513 | -5 | -0.3% | 181,200 |
| 2017/03/10 | 1,514 | 1,520 | 1,506 | 1,518 | +4 | +0.3% | 333,700 |
| 2017/03/09 | 1,506 | 1,524 | 1,506 | 1,514 | +21 | +1.4% | 412,200 |
| 2017/03/08 | 1,489 | 1,498 | 1,475 | 1,493 | +4 | +0.3% | 290,700 |
| 2017/03/07 | 1,485 | 1,495 | 1,480 | 1,489 | +4 | +0.3% | 221,100 |
| 2017/03/06 | 1,497 | 1,501 | 1,484 | 1,485 | -12 | -0.8% | 200,800 |
| 2017/03/03 | 1,506 | 1,507 | 1,480 | 1,497 | -11 | -0.7% | 285,500 |
| 2017/03/02 | 1,525 | 1,535 | 1,506 | 1,508 | -2 | -0.1% | 180,700 |
| 2017/03/01 | 1,500 | 1,515 | 1,488 | 1,510 | +13 | +0.9% | 315,400 |
| 2017/02/28 | 1,497 | 1,519 | 1,493 | 1,497 | +10 | +0.7% | 415,700 |
| 2017/02/27 | 1,493 | 1,501 | 1,482 | 1,487 | -16 | -1.1% | 247,800 |
| 2017/02/24 | 1,508 | 1,517 | 1,489 | 1,503 | -19 | -1.2% | 312,300 |
1951～
2000
件表示中 / 6946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 | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 竹内製作 | 453,000円 | - | - | - | - | 1.25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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 椿本チ | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
