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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,300 | 1,378 | 1,296 | 1,371 | +25 | +1.9% | 309,100 |
| 2015/03/10 | 1,351 | 1,360 | 1,330 | 1,346 | -17 | -1.2% | 393,100 |
| 2015/03/09 | 1,371 | 1,380 | 1,354 | 1,363 | -8 | -0.6% | 185,700 |
| 2015/03/06 | 1,386 | 1,400 | 1,361 | 1,371 | -33 | -2.4% | 279,900 |
| 2015/03/05 | 1,412 | 1,416 | 1,398 | 1,404 | -8 | -0.6% | 317,400 |
| 2015/03/04 | 1,398 | 1,418 | 1,380 | 1,412 | +27 | +1.9% | 316,200 |
| 2015/03/03 | 1,365 | 1,398 | 1,358 | 1,385 | +25 | +1.8% | 211,800 |
| 2015/03/02 | 1,378 | 1,389 | 1,352 | 1,360 | +1 | +0.1% | 198,200 |
| 2015/02/27 | 1,350 | 1,380 | 1,334 | 1,359 | +30 | +2.3% | 367,100 |
| 2015/02/26 | 1,320 | 1,365 | 1,318 | 1,329 | +1 | +0.1% | 280,400 |
| 2015/02/25 | 1,359 | 1,370 | 1,316 | 1,328 | -9 | -0.7% | 277,800 |
| 2015/02/24 | 1,326 | 1,351 | 1,326 | 1,337 | +13 | +1% | 312,600 |
| 2015/02/23 | 1,300 | 1,331 | 1,297 | 1,324 | +34 | +2.6% | 344,900 |
| 2015/02/20 | 1,295 | 1,306 | 1,283 | 1,290 | -8 | -0.6% | 232,700 |
| 2015/02/19 | 1,318 | 1,328 | 1,292 | 1,298 | -18 | -1.4% | 216,700 |
| 2015/02/18 | 1,330 | 1,340 | 1,303 | 1,316 | -9 | -0.7% | 389,600 |
| 2015/02/17 | 1,250 | 1,325 | 1,247 | 1,325 | +84 | +6.8% | 411,900 |
| 2015/02/16 | 1,275 | 1,278 | 1,240 | 1,241 | -10 | -0.8% | 286,500 |
| 2015/02/13 | 1,300 | 1,344 | 1,231 | 1,251 | +97 | +8.4% | 741,900 |
| 2015/02/12 | 1,154 | 1,175 | 1,146 | 1,154 | +15 | +1.3% | 185,300 |
| 2015/02/10 | 1,134 | 1,153 | 1,130 | 1,139 | +6 | +0.5% | 120,100 |
| 2015/02/09 | 1,139 | 1,140 | 1,124 | 1,133 | +10 | +0.9% | 118,500 |
| 2015/02/06 | 1,145 | 1,148 | 1,120 | 1,123 | -6 | -0.5% | 89,200 |
| 2015/02/05 | 1,123 | 1,136 | 1,112 | 1,129 | -8 | -0.7% | 73,100 |
| 2015/02/04 | 1,125 | 1,147 | 1,125 | 1,137 | +16 | +1.4% | 73,700 |
| 2015/02/03 | 1,130 | 1,135 | 1,118 | 1,121 | -9 | -0.8% | 110,300 |
| 2015/02/02 | 1,108 | 1,131 | 1,105 | 1,130 | +3 | +0.3% | 66,600 |
| 2015/01/30 | 1,135 | 1,142 | 1,123 | 1,127 | -5 | -0.4% | 60,200 |
| 2015/01/29 | 1,125 | 1,133 | 1,122 | 1,132 | +1 | +0.1% | 46,900 |
| 2015/01/28 | 1,125 | 1,137 | 1,124 | 1,131 | +13 | +1.2% | 60,100 |
| 2015/01/27 | 1,126 | 1,127 | 1,109 | 1,118 | +11 | +1% | 88,600 |
| 2015/01/26 | 1,109 | 1,118 | 1,103 | 1,107 | -9 | -0.8% | 57,900 |
| 2015/01/23 | 1,129 | 1,131 | 1,113 | 1,116 | +8 | +0.7% | 41,300 |
| 2015/01/22 | 1,108 | 1,112 | 1,098 | 1,108 | -3 | -0.3% | 54,500 |
| 2015/01/21 | 1,118 | 1,121 | 1,098 | 1,111 | -7 | -0.6% | 116,100 |
| 2015/01/20 | 1,087 | 1,118 | 1,081 | 1,118 | +37 | +3.4% | 54,700 |
| 2015/01/19 | 1,073 | 1,097 | 1,062 | 1,081 | +26 | +2.5% | 68,800 |
| 2015/01/16 | 1,063 | 1,075 | 1,043 | 1,055 | -49 | -4.4% | 71,200 |
| 2015/01/15 | 1,102 | 1,111 | 1,099 | 1,104 | +3 | +0.3% | 30,100 |
| 2015/01/14 | 1,070 | 1,106 | 1,067 | 1,101 | +11 | +1% | 74,300 |
| 2015/01/13 | 1,077 | 1,099 | 1,040 | 1,090 | -10 | -0.9% | 96,600 |
| 2015/01/09 | 1,096 | 1,112 | 1,090 | 1,100 | +7 | +0.6% | 64,900 |
| 2015/01/08 | 1,085 | 1,101 | 1,085 | 1,093 | +12 | +1.1% | 56,400 |
| 2015/01/07 | 1,068 | 1,108 | 1,033 | 1,081 | -2 | -0.2% | 101,300 |
| 2015/01/06 | 1,107 | 1,107 | 1,083 | 1,083 | -29 | -2.6% | 93,300 |
| 2015/01/05 | 1,107 | 1,123 | 1,105 | 1,112 | +11 | +1% | 61,600 |
| 2014/12/30 | 1,133 | 1,137 | 1,094 | 1,101 | -4 | -0.4% | 62,800 |
| 2014/12/29 | 1,146 | 1,146 | 1,093 | 1,105 | -19 | -1.7% | 79,100 |
| 2014/12/26 | 1,125 | 1,136 | 1,119 | 1,124 | -12 | -1.1% | 36,300 |
| 2014/12/25 | 1,139 | 1,142 | 1,127 | 1,136 | -2 | -0.2% | 52,600 |
2551～
2600
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
