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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,048 | 2,063 | 2,046 | 2,058 | +1 | ±0% | 358,500 |
2023/02/24 | 2,044 | 2,067 | 2,038 | 2,057 | +36 | +1.8% | 269,500 |
2023/02/22 | 2,030 | 2,037 | 2,020 | 2,021 | -33 | -1.6% | 277,600 |
2023/02/21 | 2,050 | 2,064 | 2,050 | 2,054 | -1 | ±0% | 314,000 |
2023/02/20 | 2,050 | 2,060 | 2,034 | 2,055 | +13 | +0.6% | 372,800 |
2023/02/17 | 2,036 | 2,055 | 2,036 | 2,042 | -25 | -1.2% | 239,500 |
2023/02/16 | 2,060 | 2,071 | 2,042 | 2,067 | +23 | +1.1% | 418,300 |
2023/02/15 | 2,089 | 2,089 | 2,036 | 2,044 | -27 | -1.3% | 214,500 |
2023/02/14 | 2,068 | 2,083 | 2,059 | 2,071 | +43 | +2.1% | 475,300 |
2023/02/13 | 2,026 | 2,048 | 2,005 | 2,028 | -9 | -0.4% | 507,300 |
2023/02/10 | 2,001 | 2,063 | 1,984 | 2,037 | -114 | -5.3% | 1,205,600 |
2023/02/09 | 2,129 | 2,153 | 2,129 | 2,151 | +12 | +0.6% | 183,400 |
2023/02/08 | 2,145 | 2,155 | 2,134 | 2,139 | -6 | -0.3% | 92,500 |
2023/02/07 | 2,150 | 2,156 | 2,137 | 2,145 | -5 | -0.2% | 170,900 |
2023/02/06 | 2,183 | 2,187 | 2,132 | 2,150 | -20 | -0.9% | 233,700 |
2023/02/03 | 2,157 | 2,185 | 2,152 | 2,170 | +29 | +1.4% | 431,800 |
2023/02/02 | 2,143 | 2,149 | 2,123 | 2,141 | -2 | -0.1% | 336,900 |
2023/02/01 | 2,165 | 2,173 | 2,140 | 2,143 | -8 | -0.4% | 233,000 |
2023/01/31 | 2,154 | 2,178 | 2,146 | 2,151 | -12 | -0.6% | 342,900 |
2023/01/30 | 2,144 | 2,169 | 2,143 | 2,163 | +24 | +1.1% | 226,900 |
2023/01/27 | 2,123 | 2,142 | 2,110 | 2,139 | +24 | +1.1% | 181,000 |
2023/01/26 | 2,124 | 2,126 | 2,102 | 2,115 | -12 | -0.6% | 165,700 |
2023/01/25 | 2,134 | 2,141 | 2,122 | 2,127 | +3 | +0.1% | 227,700 |
2023/01/24 | 2,091 | 2,135 | 2,050 | 2,124 | +50 | +2.4% | 416,900 |
2023/01/23 | 2,090 | 2,091 | 2,064 | 2,074 | +24 | +1.2% | 195,200 |
2023/01/20 | 2,045 | 2,056 | 2,032 | 2,050 | -22 | -1.1% | 222,300 |
2023/01/19 | 2,071 | 2,082 | 2,059 | 2,072 | +5 | +0.2% | 254,100 |
2023/01/18 | 2,014 | 2,069 | 2,009 | 2,067 | +57 | +2.8% | 384,500 |
2023/01/17 | 1,980 | 2,011 | 1,979 | 2,010 | +24 | +1.2% | 180,400 |
2023/01/16 | 1,999 | 2,010 | 1,984 | 1,986 | -25 | -1.2% | 213,600 |
2023/01/13 | 2,022 | 2,036 | 2,005 | 2,011 | -18 | -0.9% | 267,300 |
2023/01/12 | 2,041 | 2,048 | 2,017 | 2,029 | -15 | -0.7% | 321,800 |
2023/01/11 | 1,994 | 2,051 | 1,985 | 2,044 | +63 | +3.2% | 701,100 |
2023/01/10 | 1,980 | 1,985 | 1,963 | 1,981 | +5 | +0.3% | 302,800 |
2023/01/06 | 1,962 | 1,990 | 1,953 | 1,976 | ±0 | ±0% | 274,200 |
2023/01/05 | 1,936 | 1,978 | 1,934 | 1,976 | +41 | +2.1% | 465,600 |
2023/01/04 | 1,927 | 1,935 | 1,914 | 1,935 | +5 | +0.3% | 279,800 |
2022/12/30 | 1,925 | 1,939 | 1,922 | 1,930 | +17 | +0.9% | 173,900 |
2022/12/29 | 1,902 | 1,913 | 1,890 | 1,913 | +7 | +0.4% | 241,500 |
2022/12/28 | 1,908 | 1,913 | 1,892 | 1,906 | -3 | -0.2% | 346,200 |
2022/12/27 | 1,944 | 1,945 | 1,909 | 1,909 | -14 | -0.7% | 165,200 |
2022/12/26 | 1,930 | 1,936 | 1,921 | 1,923 | ±0 | ±0% | 182,200 |
2022/12/23 | 1,916 | 1,939 | 1,907 | 1,923 | -13 | -0.7% | 313,100 |
2022/12/22 | 1,960 | 1,974 | 1,936 | 1,936 | -30 | -1.5% | 860,500 |
2022/12/21 | 1,980 | 1,996 | 1,962 | 1,966 | -12 | -0.6% | 910,300 |
2022/12/20 | 2,022 | 2,029 | 1,963 | 1,978 | -42 | -2.1% | 463,400 |
2022/12/19 | 2,000 | 2,036 | 2,000 | 2,020 | +12 | +0.6% | 258,600 |
2022/12/16 | 2,026 | 2,038 | 2,003 | 2,008 | -60 | -2.9% | 481,800 |
2022/12/15 | 2,066 | 2,086 | 2,062 | 2,068 | -20 | -1% | 145,000 |
2022/12/14 | 2,084 | 2,095 | 2,076 | 2,088 | -6 | -0.3% | 218,300 |
301~
350
件表示中 / 6712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 | 268,500円 | +4.7% | -5.4% | 2.98% | 22.60倍 | 1.09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 | 632,000円 | +5.4% | +8.6% | 3.16% | 10.95倍 | 2.04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 | 379,500円 | +4.7% | +5.5% | 3.69% | 18.76倍 | 2.13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 | 713,700円 | -5.7% | -13.9% | 2.80% | 13.93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 |
椿本チ | 600,000円 | +4.9% | +2.3% | 4.00% | 9.78倍 | 0.83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