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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,900 | 1,916 | 1,870 | 1,885 | -9 | -0.5% | 638,000 |
| 2017/08/18 | 1,896 | 1,913 | 1,885 | 1,894 | -17 | -0.9% | 452,400 |
| 2017/08/17 | 1,930 | 1,943 | 1,901 | 1,911 | ±0 | ±0% | 737,200 |
| 2017/08/16 | 1,906 | 1,929 | 1,890 | 1,911 | +24 | +1.3% | 795,400 |
| 2017/08/15 | 1,857 | 1,890 | 1,845 | 1,887 | +37 | +2% | 697,900 |
| 2017/08/14 | 1,834 | 1,874 | 1,799 | 1,850 | +69 | +3.9% | 1,251,600 |
| 2017/08/10 | 1,775 | 1,786 | 1,761 | 1,781 | -12 | -0.7% | 400,500 |
| 2017/08/09 | 1,779 | 1,793 | 1,761 | 1,793 | +15 | +0.8% | 490,800 |
| 2017/08/08 | 1,785 | 1,795 | 1,774 | 1,778 | ±0 | ±0% | 179,400 |
| 2017/08/07 | 1,780 | 1,782 | 1,772 | 1,778 | +11 | +0.6% | 150,600 |
| 2017/08/04 | 1,750 | 1,772 | 1,742 | 1,767 | +14 | +0.8% | 294,600 |
| 2017/08/03 | 1,763 | 1,770 | 1,749 | 1,753 | -17 | -1% | 261,700 |
| 2017/08/02 | 1,763 | 1,780 | 1,751 | 1,770 | +18 | +1% | 260,400 |
| 2017/08/01 | 1,783 | 1,796 | 1,748 | 1,752 | -44 | -2.4% | 553,100 |
| 2017/07/31 | 1,804 | 1,808 | 1,783 | 1,796 | -8 | -0.4% | 588,000 |
| 2017/07/28 | 1,838 | 1,838 | 1,797 | 1,804 | -31 | -1.7% | 449,800 |
| 2017/07/27 | 1,813 | 1,849 | 1,813 | 1,835 | +32 | +1.8% | 432,200 |
| 2017/07/26 | 1,838 | 1,840 | 1,790 | 1,803 | -32 | -1.7% | 361,500 |
| 2017/07/25 | 1,834 | 1,846 | 1,823 | 1,835 | +9 | +0.5% | 288,500 |
| 2017/07/24 | 1,825 | 1,833 | 1,811 | 1,826 | -8 | -0.4% | 255,400 |
| 2017/07/21 | 1,791 | 1,842 | 1,791 | 1,834 | +45 | +2.5% | 642,300 |
| 2017/07/20 | 1,767 | 1,789 | 1,761 | 1,789 | +27 | +1.5% | 196,800 |
| 2017/07/19 | 1,773 | 1,773 | 1,753 | 1,762 | -10 | -0.6% | 195,000 |
| 2017/07/18 | 1,765 | 1,774 | 1,744 | 1,772 | +5 | +0.3% | 287,500 |
| 2017/07/14 | 1,773 | 1,778 | 1,761 | 1,767 | -3 | -0.2% | 236,400 |
| 2017/07/13 | 1,760 | 1,771 | 1,754 | 1,770 | +26 | +1.5% | 277,100 |
| 2017/07/12 | 1,769 | 1,770 | 1,741 | 1,744 | -20 | -1.1% | 335,300 |
| 2017/07/11 | 1,756 | 1,768 | 1,736 | 1,764 | +14 | +0.8% | 405,400 |
| 2017/07/10 | 1,721 | 1,760 | 1,713 | 1,750 | +51 | +3% | 578,300 |
| 2017/07/07 | 1,688 | 1,710 | 1,681 | 1,699 | +11 | +0.7% | 322,700 |
| 2017/07/06 | 1,666 | 1,691 | 1,663 | 1,688 | +23 | +1.4% | 399,300 |
| 2017/07/05 | 1,629 | 1,665 | 1,629 | 1,665 | +46 | +2.8% | 268,000 |
| 2017/07/04 | 1,645 | 1,647 | 1,609 | 1,619 | -10 | -0.6% | 230,900 |
| 2017/07/03 | 1,626 | 1,633 | 1,609 | 1,629 | +10 | +0.6% | 433,900 |
| 2017/06/30 | 1,605 | 1,619 | 1,591 | 1,619 | -16 | -1% | 421,800 |
| 2017/06/29 | 1,638 | 1,640 | 1,616 | 1,635 | +11 | +0.7% | 368,400 |
| 2017/06/28 | 1,635 | 1,644 | 1,623 | 1,624 | -21 | -1.3% | 220,800 |
| 2017/06/27 | 1,644 | 1,649 | 1,628 | 1,645 | +4 | +0.2% | 198,900 |
| 2017/06/26 | 1,632 | 1,642 | 1,628 | 1,641 | +8 | +0.5% | 177,800 |
| 2017/06/23 | 1,645 | 1,648 | 1,627 | 1,633 | -5 | -0.3% | 265,600 |
| 2017/06/22 | 1,634 | 1,640 | 1,623 | 1,638 | +8 | +0.5% | 173,500 |
| 2017/06/21 | 1,640 | 1,640 | 1,623 | 1,630 | -12 | -0.7% | 251,400 |
| 2017/06/20 | 1,624 | 1,647 | 1,620 | 1,642 | +37 | +2.3% | 428,100 |
| 2017/06/19 | 1,598 | 1,606 | 1,586 | 1,605 | +13 | +0.8% | 297,000 |
| 2017/06/16 | 1,601 | 1,607 | 1,583 | 1,592 | +8 | +0.5% | 353,400 |
| 2017/06/15 | 1,603 | 1,612 | 1,581 | 1,584 | -24 | -1.5% | 331,700 |
| 2017/06/14 | 1,636 | 1,660 | 1,608 | 1,608 | -16 | -1% | 373,400 |
| 2017/06/13 | 1,642 | 1,642 | 1,618 | 1,624 | -24 | -1.5% | 335,700 |
| 2017/06/12 | 1,656 | 1,661 | 1,638 | 1,648 | -14 | -0.8% | 311,300 |
| 2017/06/09 | 1,660 | 1,680 | 1,658 | 1,662 | -14 | -0.8% | 307,400 |
1951～
2000
件表示中 / 7017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 | 271,400円 | +20.1% | +20.7% | 2.95% | 17.05倍 | 1.09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 |
| 牧野フ | 1,150,000円 | +2.5% | +9.5% | 0.00% | 14.94倍 | 1.19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 |
| 竹内製作 | 547,000円 | -1.0% | -7.9% | 3.66% | 10.89倍 | 1.51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 |
| マックス | 569,000円 | +3.7% | +6.7% | 2.11% | 21.95倍 | 2.45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 |
| ハーモニック | 258,800円 | +2.4% | +893.4% | 0.77% | 188.49倍 | 3.10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
