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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 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 |
| 2017/02/23 | 1,525 | 1,530 | 1,513 | 1,522 | -3 | -0.2% | 223,900 |
| 2017/02/22 | 1,530 | 1,532 | 1,522 | 1,525 | -4 | -0.3% | 255,600 |
| 2017/02/21 | 1,535 | 1,541 | 1,517 | 1,529 | -4 | -0.3% | 475,200 |
| 2017/02/20 | 1,531 | 1,548 | 1,525 | 1,533 | +3 | +0.2% | 413,700 |
| 2017/02/17 | 1,543 | 1,545 | 1,522 | 1,530 | -25 | -1.6% | 405,900 |
| 2017/02/16 | 1,553 | 1,563 | 1,550 | 1,555 | -5 | -0.3% | 386,800 |
| 2017/02/15 | 1,553 | 1,571 | 1,553 | 1,560 | +27 | +1.8% | 377,500 |
| 2017/02/14 | 1,540 | 1,569 | 1,530 | 1,533 | +8 | +0.5% | 350,700 |
| 2017/02/13 | 1,498 | 1,527 | 1,496 | 1,525 | +33 | +2.2% | 622,400 |
| 2017/02/10 | 1,450 | 1,500 | 1,450 | 1,492 | +53 | +3.7% | 740,100 |
| 2017/02/09 | 1,432 | 1,442 | 1,423 | 1,439 | -11 | -0.8% | 237,400 |
| 2017/02/08 | 1,442 | 1,450 | 1,433 | 1,450 | +8 | +0.6% | 181,400 |
| 2017/02/07 | 1,437 | 1,452 | 1,436 | 1,442 | -5 | -0.3% | 148,700 |
| 2017/02/06 | 1,460 | 1,462 | 1,437 | 1,447 | -3 | -0.2% | 203,900 |
| 2017/02/03 | 1,443 | 1,460 | 1,438 | 1,450 | +5 | +0.3% | 278,800 |
| 2017/02/02 | 1,458 | 1,489 | 1,440 | 1,445 | ±0 | ±0% | 434,500 |
| 2017/02/01 | 1,420 | 1,451 | 1,417 | 1,445 | +26 | +1.8% | 424,000 |
2001～
2050
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 | 256,500円 | +15.4% | +20.7% | 3.12% | 16.10倍 | 1.03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 | 259,400円 | +2.4% | +429.8% | 0.77% | 245.65倍 | 3.11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 | 286,900円 | +7.9% | -17.1% | 1.05% | 14.47倍 | 1.71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 | 361,000円 | +11.2% | +44.9% | 2.77% | 14.56倍 | 0.96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
