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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,642 | 2,676 | 2,620 | 2,652.5 | +3.5 | +0.1% | 315,800 |
| 2024/07/04 | 2,639.5 | 2,666.5 | 2,629 | 2,649 | +12.5 | +0.5% | 143,800 |
| 2024/07/03 | 2,587.5 | 2,650 | 2,587.5 | 2,636.5 | +52.5 | +2% | 198,900 |
| 2024/07/02 | 2,559 | 2,597 | 2,559 | 2,584 | +14 | +0.5% | 187,000 |
| 2024/07/01 | 2,578.5 | 2,602.5 | 2,559 | 2,570 | +21 | +0.8% | 184,400 |
| 2024/06/28 | 2,580 | 2,590 | 2,549 | 2,549 | -13 | -0.5% | 189,200 |
| 2024/06/27 | 2,525 | 2,568.5 | 2,525 | 2,562 | +36.5 | +1.4% | 204,500 |
| 2024/06/26 | 2,500 | 2,549.5 | 2,493 | 2,525.5 | +7.5 | +0.3% | 207,100 |
| 2024/06/25 | 2,475 | 2,526 | 2,470 | 2,518 | +43 | +1.7% | 166,500 |
| 2024/06/24 | 2,459 | 2,481.5 | 2,447.5 | 2,475 | +35.5 | +1.5% | 145,700 |
| 2024/06/21 | 2,474.5 | 2,496 | 2,436 | 2,439.5 | -33 | -1.3% | 507,300 |
| 2024/06/20 | 2,460 | 2,474.5 | 2,432.5 | 2,472.5 | -19 | -0.8% | 194,400 |
| 2024/06/19 | 2,469 | 2,496 | 2,457 | 2,491.5 | +21.5 | +0.9% | 144,800 |
| 2024/06/18 | 2,484 | 2,484.5 | 2,457 | 2,470 | +10 | +0.4% | 184,800 |
| 2024/06/17 | 2,494.5 | 2,503 | 2,439 | 2,460 | -71.5 | -2.8% | 215,800 |
| 2024/06/14 | 2,507 | 2,554 | 2,500.5 | 2,531.5 | +6 | +0.2% | 239,900 |
| 2024/06/13 | 2,527.5 | 2,551 | 2,508.5 | 2,525.5 | +5.5 | +0.2% | 175,900 |
| 2024/06/12 | 2,493 | 2,528 | 2,483 | 2,520 | +53.5 | +2.2% | 182,800 |
| 2024/06/11 | 2,476 | 2,502.5 | 2,464.5 | 2,466.5 | -16.5 | -0.7% | 98,300 |
| 2024/06/10 | 2,449 | 2,486.5 | 2,439.5 | 2,483 | +46 | +1.9% | 136,200 |
| 2024/06/07 | 2,427.5 | 2,450 | 2,427.5 | 2,437 | +13.5 | +0.6% | 163,800 |
| 2024/06/06 | 2,469 | 2,487 | 2,417 | 2,423.5 | -30 | -1.2% | 172,900 |
| 2024/06/05 | 2,465 | 2,477.5 | 2,444 | 2,453.5 | -44 | -1.8% | 177,900 |
| 2024/06/04 | 2,514.5 | 2,527 | 2,463.5 | 2,497.5 | -77.5 | -3% | 301,300 |
| 2024/06/03 | 2,561.5 | 2,581.5 | 2,558 | 2,575 | +39.5 | +1.6% | 137,300 |
| 2024/05/31 | 2,515 | 2,547.5 | 2,506.5 | 2,535.5 | +31 | +1.2% | 239,400 |
| 2024/05/30 | 2,490 | 2,508.5 | 2,455 | 2,504.5 | +11.5 | +0.5% | 117,900 |
| 2024/05/29 | 2,530.5 | 2,551.5 | 2,491.5 | 2,493 | -41.5 | -1.6% | 111,200 |
| 2024/05/28 | 2,526 | 2,555.5 | 2,511.5 | 2,534.5 | +4 | +0.2% | 144,500 |
| 2024/05/27 | 2,521 | 2,541 | 2,503.5 | 2,530.5 | -5.5 | -0.2% | 99,500 |
| 2024/05/24 | 2,505.5 | 2,551.5 | 2,491 | 2,536 | -63.5 | -2.4% | 174,700 |
| 2024/05/23 | 2,625 | 2,641.5 | 2,599.5 | 2,599.5 | -17 | -0.6% | 119,700 |
| 2024/05/22 | 2,612.5 | 2,639.5 | 2,608.5 | 2,616.5 | +4 | +0.2% | 167,100 |
| 2024/05/21 | 2,685 | 2,694 | 2,612.5 | 2,612.5 | -72.5 | -2.7% | 156,400 |
| 2024/05/20 | 2,675 | 2,714 | 2,675 | 2,685 | +4.5 | +0.2% | 104,200 |
| 2024/05/17 | 2,675 | 2,713 | 2,668.5 | 2,680.5 | +3.5 | +0.1% | 132,700 |
| 2024/05/16 | 2,724 | 2,753.5 | 2,672 | 2,677 | +1.5 | +0.1% | 174,900 |
| 2024/05/15 | 2,695.5 | 2,708 | 2,670 | 2,675.5 | -4.5 | -0.2% | 151,200 |
| 2024/05/14 | 2,699.5 | 2,719.5 | 2,637.5 | 2,680 | -2 | -0.1% | 328,300 |
| 2024/05/13 | 2,645 | 2,704.5 | 2,551 | 2,682 | -113 | -4% | 528,700 |
| 2024/05/10 | 2,800 | 2,848 | 2,788 | 2,795 | -0.5 | ±0% | 217,800 |
| 2024/05/09 | 2,801.5 | 2,836.5 | 2,790 | 2,795.5 | +44 | +1.6% | 238,900 |
| 2024/05/08 | 2,735 | 2,760.5 | 2,712.5 | 2,751.5 | +28.5 | +1% | 250,100 |
| 2024/05/07 | 2,697.5 | 2,727 | 2,663 | 2,723 | +47 | +1.8% | 180,700 |
| 2024/05/02 | 2,662 | 2,687 | 2,652.5 | 2,676 | +14 | +0.5% | 103,100 |
| 2024/05/01 | 2,650 | 2,667 | 2,631.5 | 2,662 | +4 | +0.2% | 120,700 |
| 2024/04/30 | 2,639 | 2,665.5 | 2,615 | 2,658 | +51.5 | +2% | 142,900 |
| 2024/04/26 | 2,545 | 2,607.5 | 2,532.5 | 2,606.5 | +73 | +2.9% | 226,300 |
| 2024/04/25 | 2,528 | 2,550.5 | 2,520 | 2,533.5 | -19.5 | -0.8% | 99,100 |
| 2024/04/24 | 2,539 | 2,557 | 2,527 | 2,553 | +37 | +1.5% | 93,600 |
201～
250
件表示中 / 6946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 | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 竹内製作 | 453,000円 | - | - | - | - | 1.25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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 椿本チ | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
