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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,624 | 2,625.5 | 2,604 | 2,612.5 | -31.5 | -1.2% | 273,300 |
2023/07/20 | 2,664 | 2,689 | 2,644 | 2,644 | -27 | -1% | 217,700 |
2023/07/19 | 2,652 | 2,674.5 | 2,650.5 | 2,671 | +56 | +2.1% | 229,600 |
2023/07/18 | 2,554 | 2,615 | 2,546.5 | 2,615 | +53 | +2.1% | 169,300 |
2023/07/14 | 2,552 | 2,571 | 2,535.5 | 2,562 | +11 | +0.4% | 251,600 |
2023/07/13 | 2,540.5 | 2,566 | 2,524.5 | 2,551 | +15.5 | +0.6% | 199,400 |
2023/07/12 | 2,587 | 2,590.5 | 2,532 | 2,535.5 | -47.5 | -1.8% | 204,500 |
2023/07/11 | 2,617 | 2,623 | 2,573 | 2,583 | -22 | -0.8% | 260,700 |
2023/07/10 | 2,634.5 | 2,650 | 2,604.5 | 2,605 | -3 | -0.1% | 309,500 |
2023/07/07 | 2,594 | 2,631.5 | 2,592 | 2,608 | +6 | +0.2% | 274,000 |
2023/07/06 | 2,620 | 2,625 | 2,589.5 | 2,602 | -33.5 | -1.3% | 220,800 |
2023/07/05 | 2,604 | 2,643 | 2,604 | 2,635.5 | +11 | +0.4% | 200,300 |
2023/07/04 | 2,614 | 2,635 | 2,604.5 | 2,624.5 | -4.5 | -0.2% | 192,200 |
2023/07/03 | 2,583 | 2,637 | 2,583 | 2,629 | +87.5 | +3.4% | 224,000 |
2023/06/30 | 2,544.5 | 2,551 | 2,522.5 | 2,541.5 | -10 | -0.4% | 215,600 |
2023/06/29 | 2,557.5 | 2,563 | 2,541.5 | 2,551.5 | -5.5 | -0.2% | 185,600 |
2023/06/28 | 2,535 | 2,558.5 | 2,512 | 2,557 | +50 | +2% | 214,100 |
2023/06/27 | 2,508 | 2,515 | 2,482.5 | 2,507 | -21 | -0.8% | 177,200 |
2023/06/26 | 2,538 | 2,551.5 | 2,504.5 | 2,528 | -10 | -0.4% | 264,100 |
2023/06/23 | 2,620 | 2,632 | 2,522 | 2,538 | -85.5 | -3.3% | 209,900 |
2023/06/22 | 2,639.5 | 2,649 | 2,621.5 | 2,623.5 | -8 | -0.3% | 186,000 |
2023/06/21 | 2,606.5 | 2,640.5 | 2,606 | 2,631.5 | +18 | +0.7% | 273,300 |
2023/06/20 | 2,651.5 | 2,662 | 2,600.5 | 2,613.5 | -2 | -0.1% | 366,900 |
2023/06/19 | 2,569 | 2,646 | 2,569 | 2,615.5 | +62.5 | +2.4% | 470,000 |
2023/06/16 | 2,565 | 2,572 | 2,532 | 2,553 | -20.5 | -0.8% | 407,600 |
2023/06/15 | 2,564.5 | 2,591.5 | 2,560 | 2,573.5 | -8.5 | -0.3% | 323,400 |
2023/06/14 | 2,534 | 2,590 | 2,534 | 2,582 | +73.5 | +2.9% | 369,400 |
2023/06/13 | 2,488.5 | 2,523.5 | 2,488 | 2,508.5 | +20 | +0.8% | 336,700 |
2023/06/12 | 2,450 | 2,493.5 | 2,443 | 2,488.5 | +37.5 | +1.5% | 381,000 |
2023/06/09 | 2,445.5 | 2,466.5 | 2,428 | 2,451 | +46 | +1.9% | 742,600 |
2023/06/08 | 2,416 | 2,441.5 | 2,384.5 | 2,405 | +39 | +1.6% | 752,800 |
2023/06/07 | 2,405 | 2,417 | 2,365.5 | 2,366 | -8.5 | -0.4% | 444,600 |
2023/06/06 | 2,350 | 2,379 | 2,329 | 2,374.5 | +0.5 | ±0% | 267,400 |
2023/06/05 | 2,367 | 2,378 | 2,356 | 2,374 | +52 | +2.2% | 264,600 |
2023/06/02 | 2,280 | 2,332 | 2,277 | 2,322 | +52 | +2.3% | 253,500 |
2023/06/01 | 2,250 | 2,279 | 2,237 | 2,270 | -8 | -0.4% | 249,800 |
2023/05/31 | 2,286 | 2,316 | 2,275 | 2,278 | -35 | -1.5% | 352,700 |
2023/05/30 | 2,309 | 2,329 | 2,308 | 2,313 | -6 | -0.3% | 220,300 |
2023/05/29 | 2,344 | 2,351 | 2,317 | 2,319 | +5 | +0.2% | 296,000 |
2023/05/26 | 2,357 | 2,364 | 2,303 | 2,314 | -43 | -1.8% | 416,200 |
2023/05/25 | 2,326 | 2,360 | 2,313 | 2,357 | +7 | +0.3% | 529,700 |
2023/05/24 | 2,342 | 2,359 | 2,338 | 2,350 | -11 | -0.5% | 217,800 |
2023/05/23 | 2,399 | 2,404 | 2,350 | 2,361 | -19 | -0.8% | 323,600 |
2023/05/22 | 2,362 | 2,393 | 2,360 | 2,380 | +3 | +0.1% | 284,100 |
2023/05/19 | 2,371 | 2,390 | 2,353 | 2,377 | -25 | -1% | 461,400 |
2023/05/18 | 2,400 | 2,419 | 2,391 | 2,402 | +33 | +1.4% | 421,100 |
2023/05/17 | 2,365 | 2,376 | 2,354 | 2,369 | ±0 | ±0% | 345,300 |
2023/05/16 | 2,395 | 2,395 | 2,351 | 2,369 | -8 | -0.3% | 396,400 |
2023/05/15 | 2,400 | 2,415 | 2,371 | 2,377 | -45 | -1.9% | 449,000 |
2023/05/12 | 2,368 | 2,430 | 2,353 | 2,422 | +104 | +4.5% | 1,178,900 |
201~
250
件表示中 / 6711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 | 269,900円 | +4.7% | -5.4% | 2.96% | 22.72倍 | 1.10倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
竹内製作 | 635,000円 | +5.4% | +8.6% | 3.15% | 11.00倍 | 2.05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 |
アマノ | 378,000円 | +4.7% | +5.5% | 3.70% | 18.69倍 | 2.12倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
オークマ | 718,200円 | -5.7% | -13.9% | 2.78% | 14.01倍 | 0.95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 |
CKD | 325,000円 | +10.1% | +34.1% | 2.18% | 18.39倍 | 1.68倍 |
|
半導体製造装置・FA向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム