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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 969.5 | 972.5 | 960 | 969 | -0.5 | -0.1% | 64,200 |
| 2008/04/11 | 961 | 975 | 961 | 969.5 | -6.5 | -0.7% | 79,200 |
| 2008/04/10 | 980.5 | 980.5 | 961.5 | 976 | -19 | -1.9% | 71,800 |
| 2008/04/09 | 995 | 998.5 | 982.5 | 995 | +5.5 | +0.6% | 83,200 |
| 2008/04/08 | 1,000 | 1,000 | 984 | 989.5 | +4.5 | +0.5% | 27,000 |
| 2008/04/07 | 982 | 997 | 974 | 985 | -9.5 | -1% | 64,200 |
| 2008/04/04 | 992 | 1,007.5 | 988.5 | 994.5 | +12.5 | +1.3% | 72,200 |
| 2008/04/03 | 981 | 985 | 979.5 | 982 | -18 | -1.8% | 144,000 |
| 2008/04/02 | 1,027.5 | 1,042.5 | 967 | 1,000 | -17.5 | -1.7% | 298,200 |
| 2008/04/01 | 1,017.5 | 1,025 | 1,005 | 1,017.5 | -20 | -1.9% | 30,800 |
| 2008/03/31 | 1,005 | 1,040 | 975 | 1,037.5 | +47.5 | +4.8% | 119,600 |
| 2008/03/28 | 994.5 | 1,000 | 982 | 990 | +8.5 | +0.9% | 33,800 |
| 2008/03/27 | 1,000 | 1,000 | 980.5 | 981.5 | -38.5 | -3.8% | 63,600 |
| 2008/03/26 | 1,025 | 1,060 | 1,005 | 1,020 | -17.5 | -1.7% | 78,000 |
| 2008/03/25 | 1,017.5 | 1,050 | 1,017.5 | 1,037.5 | -20 | -1.9% | 88,000 |
| 2008/03/24 | 1,067.5 | 1,067.5 | 1,045 | 1,057.5 | +7.5 | +0.7% | 18,600 |
| 2008/03/21 | 1,065 | 1,065 | 1,032.5 | 1,050 | ±0 | ±0% | 146,400 |
| 2008/03/19 | 1,060 | 1,060 | 1,032.5 | 1,050 | +47.5 | +4.7% | 164,800 |
| 2008/03/18 | 1,002.5 | 1,032.5 | 1,000 | 1,002.5 | -10 | -1% | 49,600 |
| 2008/03/17 | 1,005 | 1,037.5 | 1,002.5 | 1,012.5 | -25 | -2.4% | 48,200 |
| 2008/03/14 | 1,055 | 1,062.5 | 1,015 | 1,037.5 | -37.5 | -3.5% | 60,400 |
| 2008/03/13 | 1,072.5 | 1,090 | 1,050 | 1,075 | +2.5 | +0.2% | 107,200 |
| 2008/03/12 | 1,090 | 1,092.5 | 1,042.5 | 1,072.5 | +37.5 | +3.6% | 50,000 |
| 2008/03/11 | 1,025 | 1,047.5 | 1,025 | 1,035 | -55 | -5% | 125,800 |
| 2008/03/10 | 1,095 | 1,110 | 1,082.5 | 1,090 | -32.5 | -2.9% | 249,200 |
| 2008/03/07 | 1,107.5 | 1,145 | 1,105 | 1,122.5 | -45 | -3.9% | 223,800 |
| 2008/03/06 | 1,130 | 1,175 | 1,130 | 1,167.5 | +17.5 | +1.5% | 140,600 |
| 2008/03/05 | 1,125 | 1,160 | 1,125 | 1,150 | +22.5 | +2% | 205,600 |
| 2008/03/04 | 1,105 | 1,132.5 | 1,105 | 1,127.5 | +10 | +0.9% | 119,200 |
| 2008/03/03 | 1,115 | 1,137.5 | 1,100 | 1,117.5 | -37.5 | -3.2% | 151,000 |
| 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 |
4201～
4250
件表示中 / 6975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 | 247,600円 | +15.4% | +20.7% | 3.23% | 15.55倍 | 1.00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 |
| 三井Ｅ＆Ｓ | 249,300円 | +7.9% | -17.1% | 1.20% | 12.58倍 | 1.48倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| オークマ | 376,500円 | +11.2% | +44.9% | 2.66% | 15.19倍 | 1.00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 |
| 竹内製作 | 451,000円 | +5.5% | +15.1% | 4.43% | 7.14倍 | 1.25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 | 469,500円 | +2.5% | +0.6% | 2.56% | 19.09倍 | 2.04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
