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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 1,687 | 1,697 | 1,676 | 1,676 | -10 | -0.6% | 375,600 |
| 2017/06/07 | 1,688 | 1,696 | 1,682 | 1,686 | -14 | -0.8% | 286,100 |
| 2017/06/06 | 1,715 | 1,720 | 1,694 | 1,700 | -20 | -1.2% | 511,900 |
| 2017/06/05 | 1,712 | 1,723 | 1,700 | 1,720 | +1 | +0.1% | 337,900 |
| 2017/06/02 | 1,720 | 1,721 | 1,697 | 1,719 | -1 | -0.1% | 523,100 |
| 2017/06/01 | 1,702 | 1,720 | 1,695 | 1,720 | +6 | +0.4% | 489,200 |
| 2017/05/31 | 1,685 | 1,727 | 1,658 | 1,714 | +66 | +4% | 881,600 |
| 2017/05/30 | 1,633 | 1,654 | 1,623 | 1,648 | +15 | +0.9% | 243,200 |
| 2017/05/29 | 1,645 | 1,651 | 1,633 | 1,633 | -2 | -0.1% | 150,200 |
| 2017/05/26 | 1,646 | 1,662 | 1,633 | 1,635 | -7 | -0.4% | 308,400 |
| 2017/05/25 | 1,646 | 1,685 | 1,634 | 1,642 | -3 | -0.2% | 576,900 |
| 2017/05/24 | 1,663 | 1,664 | 1,638 | 1,645 | -5 | -0.3% | 323,300 |
| 2017/05/23 | 1,653 | 1,681 | 1,636 | 1,650 | -10 | -0.6% | 505,100 |
| 2017/05/22 | 1,657 | 1,675 | 1,650 | 1,660 | +11 | +0.7% | 549,100 |
| 2017/05/19 | 1,659 | 1,682 | 1,647 | 1,649 | -1 | -0.1% | 479,500 |
| 2017/05/18 | 1,622 | 1,665 | 1,620 | 1,650 | +4 | +0.2% | 627,700 |
| 2017/05/17 | 1,633 | 1,656 | 1,617 | 1,646 | -3 | -0.2% | 453,200 |
| 2017/05/16 | 1,655 | 1,659 | 1,633 | 1,649 | +17 | +1% | 557,200 |
| 2017/05/15 | 1,690 | 1,690 | 1,621 | 1,632 | -66 | -3.9% | 886,700 |
| 2017/05/12 | 1,707 | 1,722 | 1,635 | 1,698 | +251 | +17.3% | 2,606,500 |
| 2017/05/11 | 1,455 | 1,455 | 1,437 | 1,447 | +5 | +0.3% | 199,100 |
| 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 |
2001～
2050
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
