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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 2,198.5 | 2,198.5 | 1,931 | 1,995.5 | -319.5 | -13.8% | 621,700 |
| 2024/08/02 | 2,365.5 | 2,393.5 | 2,298 | 2,315 | -100.5 | -4.2% | 377,200 |
| 2024/08/01 | 2,463.5 | 2,489.5 | 2,400.5 | 2,415.5 | -119.5 | -4.7% | 346,700 |
| 2024/07/31 | 2,475 | 2,537.5 | 2,474.5 | 2,535 | +38.5 | +1.5% | 228,700 |
| 2024/07/30 | 2,500 | 2,515.5 | 2,480.5 | 2,496.5 | -17.5 | -0.7% | 125,100 |
| 2024/07/29 | 2,489 | 2,516 | 2,474.5 | 2,514 | +51 | +2.1% | 216,300 |
| 2024/07/26 | 2,462.5 | 2,507 | 2,462.5 | 2,463 | +0.5 | ±0% | 110,200 |
| 2024/07/25 | 2,526 | 2,526 | 2,462.5 | 2,462.5 | -82.5 | -3.2% | 172,900 |
| 2024/07/24 | 2,550 | 2,580 | 2,541.5 | 2,545 | -41.5 | -1.6% | 120,700 |
| 2024/07/23 | 2,615 | 2,620.5 | 2,579 | 2,586.5 | -1.5 | -0.1% | 73,400 |
| 2024/07/22 | 2,621 | 2,636.5 | 2,585.5 | 2,588 | -45 | -1.7% | 168,800 |
| 2024/07/19 | 2,622 | 2,662.5 | 2,607.5 | 2,633 | +22.5 | +0.9% | 197,700 |
| 2024/07/18 | 2,635 | 2,657.5 | 2,602.5 | 2,610.5 | -70 | -2.6% | 240,100 |
| 2024/07/17 | 2,710 | 2,711.5 | 2,675 | 2,680.5 | -20.5 | -0.8% | 118,400 |
| 2024/07/16 | 2,675.5 | 2,705.5 | 2,664 | 2,701 | +5.5 | +0.2% | 118,800 |
| 2024/07/12 | 2,659 | 2,725.5 | 2,639 | 2,695.5 | +13 | +0.5% | 155,200 |
| 2024/07/11 | 2,695 | 2,699.5 | 2,667.5 | 2,682.5 | +22 | +0.8% | 126,000 |
| 2024/07/10 | 2,661 | 2,661 | 2,621.5 | 2,660.5 | -17.5 | -0.7% | 155,900 |
| 2024/07/09 | 2,645 | 2,680 | 2,644.5 | 2,678 | +33 | +1.2% | 179,900 |
| 2024/07/08 | 2,668 | 2,677.5 | 2,639 | 2,645 | -7.5 | -0.3% | 246,400 |
| 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 |
251～
300
件表示中 / 7016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 | 271,800円 | +20.1% | +20.7% | 2.94% | 17.07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 | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93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 | 543,000円 | -1.0% | -7.9% | 3.68% | 10.82倍 | 1.50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 | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42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 |
| オークマ | 371,000円 | +11.2% | +44.9% | 2.70% | 14.96倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
