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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,270 | 1,300 | 1,263 | 1,290 | +22 | +1.7% | 277,700 |
| 2015/05/25 | 1,280 | 1,280 | 1,256 | 1,268 | -19 | -1.5% | 408,800 |
| 2015/05/22 | 1,301 | 1,306 | 1,279 | 1,287 | -42 | -3.2% | 564,300 |
| 2015/05/21 | 1,347 | 1,360 | 1,323 | 1,329 | -2 | -0.2% | 375,700 |
| 2015/05/20 | 1,306 | 1,335 | 1,303 | 1,331 | +32 | +2.5% | 216,100 |
| 2015/05/19 | 1,307 | 1,323 | 1,299 | 1,299 | -6 | -0.5% | 281,100 |
| 2015/05/18 | 1,330 | 1,337 | 1,297 | 1,305 | -24 | -1.8% | 273,800 |
| 2015/05/15 | 1,327 | 1,344 | 1,313 | 1,329 | +4 | +0.3% | 182,800 |
| 2015/05/14 | 1,303 | 1,328 | 1,303 | 1,325 | +17 | +1.3% | 274,100 |
| 2015/05/13 | 1,315 | 1,330 | 1,305 | 1,308 | -10 | -0.8% | 261,200 |
| 2015/05/12 | 1,316 | 1,348 | 1,302 | 1,318 | +2 | +0.2% | 434,900 |
| 2015/05/11 | 1,300 | 1,358 | 1,300 | 1,316 | -99 | -7% | 542,400 |
| 2015/05/08 | 1,409 | 1,433 | 1,398 | 1,415 | +25 | +1.8% | 175,200 |
| 2015/05/07 | 1,407 | 1,426 | 1,384 | 1,390 | -45 | -3.1% | 234,900 |
| 2015/05/01 | 1,461 | 1,473 | 1,430 | 1,435 | -44 | -3% | 311,200 |
| 2015/04/30 | 1,470 | 1,489 | 1,455 | 1,479 | ±0 | ±0% | 467,000 |
| 2015/04/28 | 1,448 | 1,480 | 1,447 | 1,479 | +51 | +3.6% | 374,700 |
| 2015/04/27 | 1,407 | 1,440 | 1,402 | 1,428 | +21 | +1.5% | 133,100 |
| 2015/04/24 | 1,404 | 1,424 | 1,394 | 1,407 | -12 | -0.8% | 263,700 |
| 2015/04/23 | 1,420 | 1,442 | 1,413 | 1,419 | +4 | +0.3% | 253,000 |
| 2015/04/22 | 1,460 | 1,460 | 1,411 | 1,415 | -27 | -1.9% | 244,100 |
| 2015/04/21 | 1,431 | 1,458 | 1,430 | 1,442 | +18 | +1.3% | 229,600 |
| 2015/04/20 | 1,411 | 1,436 | 1,408 | 1,424 | -15 | -1% | 150,900 |
| 2015/04/17 | 1,462 | 1,473 | 1,431 | 1,439 | -36 | -2.4% | 199,700 |
| 2015/04/16 | 1,480 | 1,486 | 1,461 | 1,475 | +3 | +0.2% | 184,600 |
| 2015/04/15 | 1,490 | 1,492 | 1,466 | 1,472 | -32 | -2.1% | 294,800 |
| 2015/04/14 | 1,486 | 1,510 | 1,473 | 1,504 | +44 | +3% | 414,100 |
| 2015/04/13 | 1,500 | 1,506 | 1,447 | 1,460 | -28 | -1.9% | 259,400 |
| 2015/04/10 | 1,450 | 1,508 | 1,450 | 1,488 | +42 | +2.9% | 500,200 |
| 2015/04/09 | 1,435 | 1,450 | 1,434 | 1,446 | +23 | +1.6% | 340,000 |
| 2015/04/08 | 1,440 | 1,446 | 1,416 | 1,423 | -21 | -1.5% | 280,800 |
| 2015/04/07 | 1,470 | 1,491 | 1,430 | 1,444 | -12 | -0.8% | 382,200 |
| 2015/04/06 | 1,450 | 1,470 | 1,448 | 1,456 | +6 | +0.4% | 240,800 |
| 2015/04/03 | 1,406 | 1,457 | 1,403 | 1,450 | +53 | +3.8% | 212,000 |
| 2015/04/02 | 1,367 | 1,412 | 1,367 | 1,397 | +35 | +2.6% | 291,300 |
| 2015/04/01 | 1,365 | 1,374 | 1,350 | 1,362 | -6 | -0.4% | 218,300 |
| 2015/03/31 | 1,395 | 1,400 | 1,367 | 1,368 | ±0 | ±0% | 184,000 |
| 2015/03/30 | 1,348 | 1,388 | 1,330 | 1,368 | +24 | +1.8% | 268,100 |
| 2015/03/27 | 1,375 | 1,409 | 1,336 | 1,344 | -44 | -3.2% | 574,600 |
| 2015/03/26 | 1,405 | 1,431 | 1,388 | 1,388 | -40 | -2.8% | 359,900 |
| 2015/03/25 | 1,449 | 1,450 | 1,414 | 1,428 | +40 | +2.9% | 361,700 |
| 2015/03/24 | 1,398 | 1,400 | 1,387 | 1,388 | -12 | -0.9% | 154,500 |
| 2015/03/23 | 1,408 | 1,413 | 1,387 | 1,400 | +2 | +0.1% | 155,800 |
| 2015/03/20 | 1,415 | 1,420 | 1,387 | 1,398 | +3 | +0.2% | 254,100 |
| 2015/03/19 | 1,405 | 1,408 | 1,381 | 1,395 | -23 | -1.6% | 333,200 |
| 2015/03/18 | 1,432 | 1,450 | 1,405 | 1,418 | -14 | -1% | 307,400 |
| 2015/03/17 | 1,438 | 1,442 | 1,426 | 1,432 | +13 | +0.9% | 251,400 |
| 2015/03/16 | 1,444 | 1,445 | 1,415 | 1,419 | -23 | -1.6% | 219,600 |
| 2015/03/13 | 1,415 | 1,445 | 1,402 | 1,442 | +27 | +1.9% | 573,100 |
| 2015/03/12 | 1,358 | 1,415 | 1,358 | 1,415 | +44 | +3.2% | 283,100 |
2501～
2550
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
