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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 1,128 | 1,158 | 1,085 | 1,085 | -94 | -8% | 303,100 |
| 2015/08/21 | 1,192 | 1,202 | 1,176 | 1,179 | -66 | -5.3% | 270,000 |
| 2015/08/20 | 1,227 | 1,256 | 1,220 | 1,245 | -12 | -1% | 192,800 |
| 2015/08/19 | 1,257 | 1,280 | 1,248 | 1,257 | -10 | -0.8% | 149,100 |
| 2015/08/18 | 1,266 | 1,270 | 1,255 | 1,267 | -6 | -0.5% | 145,200 |
| 2015/08/17 | 1,262 | 1,279 | 1,254 | 1,273 | +11 | +0.9% | 130,000 |
| 2015/08/14 | 1,256 | 1,264 | 1,248 | 1,262 | +1 | +0.1% | 110,200 |
| 2015/08/13 | 1,242 | 1,263 | 1,237 | 1,261 | +5 | +0.4% | 137,300 |
| 2015/08/12 | 1,267 | 1,283 | 1,245 | 1,256 | -7 | -0.6% | 326,800 |
| 2015/08/11 | 1,250 | 1,270 | 1,238 | 1,263 | +23 | +1.9% | 263,600 |
| 2015/08/10 | 1,220 | 1,251 | 1,211 | 1,240 | +40 | +3.3% | 277,900 |
| 2015/08/07 | 1,235 | 1,239 | 1,181 | 1,200 | -11 | -0.9% | 426,900 |
| 2015/08/06 | 1,210 | 1,233 | 1,210 | 1,211 | +12 | +1% | 120,200 |
| 2015/08/05 | 1,212 | 1,235 | 1,196 | 1,199 | -22 | -1.8% | 165,400 |
| 2015/08/04 | 1,198 | 1,226 | 1,188 | 1,221 | +22 | +1.8% | 201,300 |
| 2015/08/03 | 1,182 | 1,200 | 1,180 | 1,199 | +17 | +1.4% | 129,800 |
| 2015/07/31 | 1,158 | 1,183 | 1,145 | 1,182 | +31 | +2.7% | 157,600 |
| 2015/07/30 | 1,148 | 1,157 | 1,139 | 1,151 | +1 | +0.1% | 267,300 |
| 2015/07/29 | 1,193 | 1,194 | 1,136 | 1,150 | -62 | -5.1% | 542,600 |
| 2015/07/28 | 1,210 | 1,220 | 1,187 | 1,212 | +10 | +0.8% | 147,800 |
| 2015/07/27 | 1,228 | 1,238 | 1,201 | 1,202 | -41 | -3.3% | 234,700 |
| 2015/07/24 | 1,254 | 1,254 | 1,238 | 1,243 | -12 | -1% | 143,300 |
| 2015/07/23 | 1,261 | 1,267 | 1,225 | 1,255 | -6 | -0.5% | 206,400 |
| 2015/07/22 | 1,280 | 1,293 | 1,259 | 1,261 | -19 | -1.5% | 237,600 |
| 2015/07/21 | 1,273 | 1,294 | 1,271 | 1,280 | +9 | +0.7% | 194,300 |
| 2015/07/17 | 1,273 | 1,274 | 1,253 | 1,271 | +4 | +0.3% | 171,000 |
| 2015/07/16 | 1,261 | 1,275 | 1,241 | 1,267 | +10 | +0.8% | 195,200 |
| 2015/07/15 | 1,247 | 1,257 | 1,242 | 1,257 | -3 | -0.2% | 216,200 |
| 2015/07/14 | 1,247 | 1,266 | 1,229 | 1,260 | +35 | +2.9% | 227,900 |
| 2015/07/13 | 1,217 | 1,226 | 1,202 | 1,225 | +31 | +2.6% | 107,900 |
| 2015/07/10 | 1,190 | 1,201 | 1,178 | 1,194 | -1 | -0.1% | 310,800 |
| 2015/07/09 | 1,169 | 1,195 | 1,130 | 1,195 | -10 | -0.8% | 267,600 |
| 2015/07/08 | 1,250 | 1,258 | 1,200 | 1,205 | -55 | -4.4% | 353,100 |
| 2015/07/07 | 1,268 | 1,268 | 1,254 | 1,260 | +8 | +0.6% | 112,200 |
| 2015/07/06 | 1,257 | 1,265 | 1,248 | 1,252 | -21 | -1.6% | 106,700 |
| 2015/07/03 | 1,270 | 1,275 | 1,261 | 1,273 | +3 | +0.2% | 144,500 |
| 2015/07/02 | 1,295 | 1,300 | 1,268 | 1,270 | -19 | -1.5% | 181,700 |
| 2015/07/01 | 1,288 | 1,295 | 1,276 | 1,289 | +8 | +0.6% | 213,800 |
| 2015/06/30 | 1,260 | 1,281 | 1,256 | 1,281 | +15 | +1.2% | 338,500 |
| 2015/06/29 | 1,268 | 1,279 | 1,260 | 1,266 | -32 | -2.5% | 303,900 |
| 2015/06/26 | 1,286 | 1,306 | 1,280 | 1,298 | -18 | -1.4% | 423,300 |
| 2015/06/25 | 1,315 | 1,339 | 1,312 | 1,316 | +2 | +0.2% | 158,500 |
| 2015/06/24 | 1,330 | 1,339 | 1,309 | 1,314 | -9 | -0.7% | 252,500 |
| 2015/06/23 | 1,305 | 1,323 | 1,294 | 1,323 | +27 | +2.1% | 190,900 |
| 2015/06/22 | 1,305 | 1,310 | 1,277 | 1,296 | -7 | -0.5% | 268,700 |
| 2015/06/19 | 1,265 | 1,303 | 1,264 | 1,303 | +31 | +2.4% | 485,200 |
| 2015/06/18 | 1,284 | 1,294 | 1,261 | 1,272 | -12 | -0.9% | 291,400 |
| 2015/06/17 | 1,265 | 1,290 | 1,261 | 1,284 | +15 | +1.2% | 329,600 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,269 | +5 | +0.4% | 277,000 |
| 2015/06/15 | 1,280 | 1,280 | 1,260 | 1,264 | -27 | -2.1% | 204,500 |
2401～
2450
件表示中 / 6980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 | 256,400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 |
| 牧野フ | 1,155,000円 | +2.5% | +9.5% | 0.00% | 15.01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 |
| ハーモニック | 260,700円 | +2.4% | +429.8% | 0.77% | 246.88倍 | 3.13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 |
| オークマ | 362,500円 | +11.2% | +44.9% | 2.76% | 14.62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 | 442,500円 | +5.5% | +15.1% | 4.52% | 7.00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
