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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 1,217 | 1,230 | 1,205 | 1,209 | -22 | -1.8% | 125,500 |
| 2016/01/04 | 1,280 | 1,281 | 1,229 | 1,231 | -50 | -3.9% | 134,200 |
| 2015/12/30 | 1,264 | 1,286 | 1,259 | 1,281 | +19 | +1.5% | 198,600 |
| 2015/12/29 | 1,250 | 1,268 | 1,240 | 1,262 | +27 | +2.2% | 207,000 |
| 2015/12/28 | 1,199 | 1,236 | 1,198 | 1,235 | +60 | +5.1% | 153,000 |
| 2015/12/25 | 1,215 | 1,232 | 1,165 | 1,175 | +20 | +1.7% | 404,800 |
| 2015/12/24 | 1,176 | 1,194 | 1,153 | 1,155 | -4 | -0.3% | 89,000 |
| 2015/12/22 | 1,170 | 1,180 | 1,159 | 1,159 | -19 | -1.6% | 139,200 |
| 2015/12/21 | 1,195 | 1,201 | 1,168 | 1,178 | -17 | -1.4% | 156,500 |
| 2015/12/18 | 1,192 | 1,232 | 1,190 | 1,195 | ±0 | ±0% | 189,400 |
| 2015/12/17 | 1,199 | 1,210 | 1,192 | 1,195 | +16 | +1.4% | 186,900 |
| 2015/12/16 | 1,184 | 1,186 | 1,160 | 1,179 | +17 | +1.5% | 134,500 |
| 2015/12/15 | 1,197 | 1,203 | 1,162 | 1,162 | -36 | -3% | 180,100 |
| 2015/12/14 | 1,188 | 1,205 | 1,188 | 1,198 | -17 | -1.4% | 141,000 |
| 2015/12/11 | 1,243 | 1,249 | 1,211 | 1,215 | +19 | +1.6% | 341,700 |
| 2015/12/10 | 1,220 | 1,228 | 1,184 | 1,196 | -47 | -3.8% | 196,700 |
| 2015/12/09 | 1,245 | 1,259 | 1,230 | 1,243 | -5 | -0.4% | 158,900 |
| 2015/12/08 | 1,248 | 1,262 | 1,245 | 1,248 | -2 | -0.2% | 177,600 |
| 2015/12/07 | 1,250 | 1,261 | 1,249 | 1,250 | +19 | +1.5% | 114,300 |
| 2015/12/04 | 1,225 | 1,239 | 1,222 | 1,231 | -12 | -1% | 138,100 |
| 2015/12/03 | 1,241 | 1,250 | 1,229 | 1,243 | +20 | +1.6% | 162,600 |
| 2015/12/02 | 1,261 | 1,280 | 1,218 | 1,223 | -34 | -2.7% | 231,900 |
| 2015/12/01 | 1,217 | 1,258 | 1,216 | 1,257 | +34 | +2.8% | 211,400 |
| 2015/11/30 | 1,220 | 1,226 | 1,209 | 1,223 | +17 | +1.4% | 250,600 |
| 2015/11/27 | 1,211 | 1,211 | 1,200 | 1,206 | ±0 | ±0% | 77,100 |
| 2015/11/26 | 1,207 | 1,213 | 1,198 | 1,206 | +8 | +0.7% | 81,100 |
| 2015/11/25 | 1,202 | 1,207 | 1,188 | 1,198 | ±0 | ±0% | 76,000 |
| 2015/11/24 | 1,183 | 1,198 | 1,180 | 1,198 | +15 | +1.3% | 146,400 |
| 2015/11/20 | 1,173 | 1,184 | 1,153 | 1,183 | -3 | -0.3% | 197,300 |
| 2015/11/19 | 1,191 | 1,191 | 1,179 | 1,186 | +18 | +1.5% | 122,400 |
| 2015/11/18 | 1,180 | 1,189 | 1,156 | 1,168 | -7 | -0.6% | 144,600 |
| 2015/11/17 | 1,180 | 1,197 | 1,171 | 1,175 | +16 | +1.4% | 232,800 |
| 2015/11/16 | 1,144 | 1,166 | 1,137 | 1,159 | -4 | -0.3% | 137,400 |
| 2015/11/13 | 1,141 | 1,167 | 1,137 | 1,163 | +22 | +1.9% | 222,600 |
| 2015/11/12 | 1,139 | 1,155 | 1,136 | 1,141 | -3 | -0.3% | 118,100 |
| 2015/11/11 | 1,153 | 1,153 | 1,128 | 1,144 | -3 | -0.3% | 184,300 |
| 2015/11/10 | 1,121 | 1,147 | 1,114 | 1,147 | +24 | +2.1% | 209,800 |
| 2015/11/09 | 1,105 | 1,123 | 1,100 | 1,123 | +20 | +1.8% | 302,000 |
| 2015/11/06 | 1,099 | 1,126 | 1,097 | 1,103 | -116 | -9.5% | 373,100 |
| 2015/11/05 | 1,203 | 1,222 | 1,200 | 1,219 | +41 | +3.5% | 178,900 |
| 2015/11/04 | 1,208 | 1,219 | 1,173 | 1,178 | -3 | -0.3% | 195,000 |
| 2015/11/02 | 1,172 | 1,186 | 1,165 | 1,181 | -15 | -1.3% | 174,400 |
| 2015/10/30 | 1,181 | 1,210 | 1,181 | 1,196 | +18 | +1.5% | 238,200 |
| 2015/10/29 | 1,166 | 1,187 | 1,154 | 1,178 | +34 | +3% | 140,300 |
| 2015/10/28 | 1,161 | 1,162 | 1,133 | 1,144 | -12 | -1% | 112,300 |
| 2015/10/27 | 1,180 | 1,185 | 1,152 | 1,156 | -19 | -1.6% | 172,800 |
| 2015/10/26 | 1,175 | 1,185 | 1,169 | 1,175 | +16 | +1.4% | 99,100 |
| 2015/10/23 | 1,159 | 1,168 | 1,153 | 1,159 | +22 | +1.9% | 116,700 |
| 2015/10/22 | 1,108 | 1,146 | 1,108 | 1,137 | +13 | +1.2% | 131,400 |
| 2015/10/21 | 1,089 | 1,127 | 1,089 | 1,124 | +35 | +3.2% | 196,700 |
2351～
2400
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
