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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,015 | 1,025 | 1,005 | 1,015 | -35 | -3.3% | 198,600 |
| 2008/06/24 | 1,047.5 | 1,067.5 | 1,032.5 | 1,050 | -32.5 | -3% | 140,800 |
| 2008/06/23 | 1,090 | 1,097.5 | 1,055 | 1,082.5 | -7.5 | -0.7% | 108,000 |
| 2008/06/20 | 1,070 | 1,105 | 1,070 | 1,090 | +5 | +0.5% | 38,400 |
| 2008/06/19 | 1,075 | 1,087.5 | 1,060 | 1,085 | +5 | +0.5% | 80,600 |
| 2008/06/18 | 1,075 | 1,100 | 1,072.5 | 1,080 | -12.5 | -1.1% | 39,000 |
| 2008/06/17 | 1,095 | 1,095 | 1,077.5 | 1,092.5 | -25 | -2.2% | 97,200 |
| 2008/06/16 | 1,095 | 1,122.5 | 1,075 | 1,117.5 | +42.5 | +4% | 55,200 |
| 2008/06/13 | 1,075 | 1,080 | 1,070 | 1,075 | -10 | -0.9% | 95,800 |
| 2008/06/12 | 1,100 | 1,100 | 1,080 | 1,085 | -25 | -2.3% | 174,400 |
| 2008/06/11 | 1,110 | 1,120 | 1,105 | 1,110 | -22.5 | -2% | 80,400 |
| 2008/06/10 | 1,137.5 | 1,145 | 1,115 | 1,132.5 | -40 | -3.4% | 142,200 |
| 2008/06/09 | 1,142.5 | 1,175 | 1,137.5 | 1,172.5 | +17.5 | +1.5% | 132,400 |
| 2008/06/06 | 1,145 | 1,157.5 | 1,127.5 | 1,155 | +45 | +4.1% | 111,200 |
| 2008/06/05 | 1,105 | 1,112.5 | 1,105 | 1,110 | ±0 | ±0% | 38,800 |
| 2008/06/04 | 1,102.5 | 1,127.5 | 1,102.5 | 1,110 | -20 | -1.8% | 175,600 |
| 2008/06/03 | 1,115 | 1,130 | 1,105 | 1,130 | -25 | -2.2% | 52,000 |
| 2008/06/02 | 1,105 | 1,165 | 1,105 | 1,155 | +55 | +5% | 217,400 |
| 2008/05/30 | 1,060 | 1,100 | 1,057.5 | 1,100 | +30 | +2.8% | 131,000 |
| 2008/05/29 | 1,070 | 1,080 | 1,067.5 | 1,070 | -10 | -0.9% | 52,800 |
| 2008/05/28 | 1,095 | 1,095 | 1,065 | 1,080 | -2.5 | -0.2% | 106,400 |
| 2008/05/27 | 1,082.5 | 1,087.5 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 60,000 |
| 2008/05/26 | 1,070 | 1,095 | 1,060 | 1,090 | +20 | +1.9% | 104,400 |
| 2008/05/23 | 1,055 | 1,077.5 | 1,050 | 1,070 | +25 | +2.4% | 103,600 |
| 2008/05/22 | 1,040 | 1,055 | 1,017.5 | 1,045 | -15 | -1.4% | 98,800 |
| 2008/05/21 | 1,067.5 | 1,067.5 | 1,045 | 1,060 | -10 | -0.9% | 76,400 |
| 2008/05/20 | 1,070 | 1,087.5 | 1,057.5 | 1,070 | +5 | +0.5% | 104,800 |
| 2008/05/19 | 1,025 | 1,092.5 | 1,017.5 | 1,065 | +35 | +3.4% | 313,000 |
| 2008/05/16 | 1,020 | 1,037.5 | 1,010 | 1,030 | -45 | -4.2% | 153,800 |
| 2008/05/15 | 1,047.5 | 1,075 | 1,047.5 | 1,075 | +35 | +3.4% | 114,800 |
| 2008/05/14 | 1,055 | 1,055 | 1,037.5 | 1,040 | -10 | -1% | 47,800 |
| 2008/05/13 | 1,055 | 1,060 | 1,047.5 | 1,050 | -12.5 | -1.2% | 32,600 |
| 2008/05/12 | 1,047.5 | 1,062.5 | 1,037.5 | 1,062.5 | +7.5 | +0.7% | 29,800 |
| 2008/05/09 | 1,047.5 | 1,055 | 1,035 | 1,055 | +7.5 | +0.7% | 51,400 |
| 2008/05/08 | 1,045 | 1,055 | 1,037.5 | 1,047.5 | -5 | -0.5% | 61,200 |
| 2008/05/07 | 1,045 | 1,062.5 | 1,037.5 | 1,052.5 | +12.5 | +1.2% | 77,200 |
| 2008/05/02 | 1,045 | 1,045 | 1,022.5 | 1,040 | +30 | +3% | 24,000 |
| 2008/05/01 | 1,025 | 1,030 | 1,010 | 1,010 | -25 | -2.4% | 17,000 |
| 2008/04/30 | 1,037.5 | 1,045 | 1,017.5 | 1,035 | -10 | -1% | 38,400 |
| 2008/04/28 | 1,037.5 | 1,052.5 | 1,000 | 1,045 | +12.5 | +1.2% | 75,200 |
| 2008/04/25 | 1,027.5 | 1,040 | 1,027.5 | 1,032.5 | +7.5 | +0.7% | 15,800 |
| 2008/04/24 | 1,027.5 | 1,027.5 | 1,025 | 1,025 | -2.5 | -0.2% | 56,600 |
| 2008/04/23 | 1,032.5 | 1,032.5 | 1,025 | 1,027.5 | -5 | -0.5% | 64,200 |
| 2008/04/22 | 1,032.5 | 1,037.5 | 1,015 | 1,032.5 | ±0 | ±0% | 101,400 |
| 2008/04/21 | 1,007.5 | 1,042.5 | 1,007.5 | 1,032.5 | +30 | +3% | 104,600 |
| 2008/04/18 | 1,007.5 | 1,010 | 1,000 | 1,002.5 | -7.5 | -0.7% | 50,800 |
| 2008/04/17 | 1,015 | 1,022.5 | 1,007.5 | 1,010 | +10 | +1% | 55,200 |
| 2008/04/16 | 982.5 | 1,000 | 982.5 | 1,000 | +11 | +1.1% | 108,800 |
| 2008/04/15 | 957.5 | 989 | 947.5 | 989 | +20 | +2.1% | 89,200 |
| 2008/04/14 | 969.5 | 972.5 | 960 | 969 | -0.5 | -0.1% | 64,200 |
4201～
4250
件表示中 / 7024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 | 280,100円 | +20.1% | +20.7% | 2.86% | 17.59倍 | 1.12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 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.49倍 | 2.18倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,145,000円 | +2.5% | +9.5% | 0.00% | 14.88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 |
| ハーモニック | 270,700円 | +2.4% | +893.4% | 0.74% | 197.16倍 | 3.25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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
