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 |
|---|---|---|---|---|---|---|---|
| 2008/02/29 | 1,160 | 1,167.5 | 1,135 | 1,155 | -17.5 | -1.5% | 110,000 |
| 2008/02/28 | 1,150 | 1,190 | 1,145 | 1,172.5 | +42.5 | +3.8% | 164,800 |
| 2008/02/27 | 1,170 | 1,185 | 1,130 | 1,130 | -32.5 | -2.8% | 284,400 |
| 2008/02/26 | 1,165 | 1,200 | 1,157.5 | 1,162.5 | -10 | -0.9% | 170,400 |
| 2008/02/25 | 1,115 | 1,172.5 | 1,112.5 | 1,172.5 | +17.5 | +1.5% | 198,000 |
| 2008/02/22 | 1,145 | 1,162.5 | 1,115 | 1,155 | +10 | +0.9% | 115,600 |
| 2008/02/21 | 1,122.5 | 1,150 | 1,122.5 | 1,145 | +80 | +7.5% | 106,200 |
| 2008/02/20 | 1,110 | 1,162.5 | 1,055 | 1,065 | -65 | -5.8% | 299,200 |
| 2008/02/19 | 1,117.5 | 1,135 | 1,115 | 1,130 | +12.5 | +1.1% | 192,000 |
| 2008/02/18 | 1,100 | 1,120 | 1,082.5 | 1,117.5 | +35 | +3.2% | 89,600 |
| 2008/02/15 | 1,037.5 | 1,090 | 1,030 | 1,082.5 | +45 | +4.3% | 93,600 |
| 2008/02/14 | 1,027.5 | 1,047.5 | 1,027.5 | 1,037.5 | +10 | +1% | 250,600 |
| 2008/02/13 | 1,027.5 | 1,032.5 | 1,007.5 | 1,027.5 | +25 | +2.5% | 211,000 |
| 2008/02/12 | 960 | 1,025 | 959.5 | 1,002.5 | +37.5 | +3.9% | 278,400 |
| 2008/02/08 | 1,022.5 | 1,022.5 | 925 | 965 | -65 | -6.3% | 127,400 |
| 2008/02/07 | 1,050 | 1,050 | 1,022.5 | 1,030 | -12.5 | -1.2% | 63,600 |
| 2008/02/06 | 1,042.5 | 1,047.5 | 1,020 | 1,042.5 | -17.5 | -1.7% | 52,600 |
| 2008/02/05 | 1,075 | 1,075 | 1,050 | 1,060 | -10 | -0.9% | 121,200 |
| 2008/02/04 | 1,055 | 1,085 | 1,052.5 | 1,070 | +15 | +1.4% | 95,600 |
| 2008/02/01 | 1,047.5 | 1,067.5 | 1,030 | 1,055 | +27.5 | +2.7% | 94,200 |
| 2008/01/31 | 1,012.5 | 1,032.5 | 1,012.5 | 1,027.5 | -5 | -0.5% | 195,600 |
| 2008/01/30 | 1,040 | 1,045 | 1,025 | 1,032.5 | +22.5 | +2.2% | 94,400 |
| 2008/01/29 | 1,050 | 1,065 | 1,005 | 1,010 | -37.5 | -3.6% | 152,000 |
| 2008/01/28 | 1,045 | 1,055 | 1,025 | 1,047.5 | -17.5 | -1.6% | 95,000 |
| 2008/01/25 | 1,040 | 1,065 | 1,030 | 1,065 | +40 | +3.9% | 151,800 |
| 2008/01/24 | 1,010 | 1,025 | 995 | 1,025 | +60 | +6.2% | 159,400 |
| 2008/01/23 | 937.5 | 1,025 | 933 | 965 | +55 | +6% | 400,200 |
| 2008/01/22 | 860 | 934 | 855 | 910 | -30 | -3.2% | 267,000 |
| 2008/01/21 | 945 | 972.5 | 915 | 940 | -5 | -0.5% | 145,000 |
| 2008/01/18 | 915 | 945 | 847.5 | 945 | -29 | -3% | 703,400 |
| 2008/01/17 | 890 | 974 | 890 | 974 | +89.5 | +10.1% | 362,000 |
| 2008/01/16 | 855 | 885 | 830 | 884.5 | -60.5 | -6.4% | 433,400 |
| 2008/01/15 | 970 | 972.5 | 937 | 945 | -60 | -6% | 356,000 |
| 2008/01/11 | 1,062.5 | 1,062.5 | 997.5 | 1,005 | -30 | -2.9% | 258,400 |
| 2008/01/10 | 1,125 | 1,125 | 1,027.5 | 1,035 | -77.5 | -7% | 300,600 |
| 2008/01/09 | 1,075 | 1,135 | 1,060 | 1,112.5 | +17.5 | +1.6% | 178,000 |
| 2008/01/08 | 1,117.5 | 1,157.5 | 1,050 | 1,095 | -22.5 | -2% | 329,400 |
| 2008/01/07 | 1,120 | 1,125 | 1,110 | 1,117.5 | -62.5 | -5.3% | 137,800 |
| 2008/01/04 | 1,200 | 1,250 | 1,180 | 1,180 | -30 | -2.5% | 105,400 |
| 2007/12/28 | 1,257.5 | 1,257.5 | 1,210 | 1,210 | -32.5 | -2.6% | 63,200 |
| 2007/12/27 | 1,257.5 | 1,260 | 1,227.5 | 1,242.5 | -22.5 | -1.8% | 93,200 |
| 2007/12/26 | 1,260 | 1,272.5 | 1,255 | 1,265 | -5 | -0.4% | 70,400 |
| 2007/12/25 | 1,275 | 1,290 | 1,252.5 | 1,270 | -17.5 | -1.4% | 129,600 |
| 2007/12/21 | 1,295 | 1,297.5 | 1,275 | 1,287.5 | -7.5 | -0.6% | 112,600 |
| 2007/12/20 | 1,297.5 | 1,305 | 1,287.5 | 1,295 | +27.5 | +2.2% | 139,200 |
| 2007/12/19 | 1,270 | 1,275 | 1,260 | 1,267.5 | -7.5 | -0.6% | 190,400 |
| 2007/12/18 | 1,275 | 1,280 | 1,252.5 | 1,275 | -32.5 | -2.5% | 185,800 |
| 2007/12/17 | 1,300 | 1,320 | 1,300 | 1,307.5 | -12.5 | -0.9% | 51,200 |
| 2007/12/14 | 1,320 | 1,342.5 | 1,315 | 1,320 | -20 | -1.5% | 65,600 |
| 2007/12/13 | 1,350 | 1,375 | 1,340 | 1,340 | -40 | -2.9% | 82,600 |
4201～
4250
件表示中 / 6945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 | 213,400円 | -0.1% | -3.4% | 3.75% | 17.30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 | 446,500円 | - | - | - | - | 1.24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 |
| オークマ | 320,000円 | -7.9% | -31.5% | 3.13% | 15.49倍 | 0.87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 |
| マックス | 420,000円 | +2.5% | +0.6% | 2.86% | 17.08倍 | 1.82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 | 174,900円 | +4.2% | +2.3% | 4.57% | 8.54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
