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 |
|---|---|---|---|---|---|---|---|
| 2008/01/29 | 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 |
| 2007/12/12 | 1,350 | 1,385 | 1,350 | 1,380 | -7.5 | -0.5% | 89,200 |
| 2007/12/11 | 1,382.5 | 1,395 | 1,362.5 | 1,387.5 | +2.5 | +0.2% | 119,000 |
| 2007/12/10 | 1,375 | 1,385 | 1,365 | 1,385 | +10 | +0.7% | 108,200 |
| 2007/12/07 | 1,350 | 1,375 | 1,350 | 1,375 | +35 | +2.6% | 168,400 |
| 2007/12/06 | 1,325 | 1,347.5 | 1,310 | 1,340 | +35 | +2.7% | 226,200 |
| 2007/12/05 | 1,300 | 1,325 | 1,295 | 1,305 | -35 | -2.6% | 232,200 |
| 2007/12/04 | 1,335 | 1,345 | 1,330 | 1,340 | +25 | +1.9% | 364,200 |
| 2007/12/03 | 1,360 | 1,370 | 1,280 | 1,315 | -25 | -1.9% | 247,800 |
| 2007/11/30 | 1,350 | 1,360 | 1,300 | 1,340 | +45 | +3.5% | 301,400 |
| 2007/11/29 | 1,275 | 1,302.5 | 1,275 | 1,295 | +22.5 | +1.8% | 419,800 |
| 2007/11/28 | 1,242.5 | 1,272.5 | 1,242.5 | 1,272.5 | +42.5 | +3.5% | 303,400 |
| 2007/11/27 | 1,212.5 | 1,230 | 1,200 | 1,230 | -22.5 | -1.8% | 136,000 |
| 2007/11/26 | 1,240 | 1,260 | 1,217.5 | 1,252.5 | +32.5 | +2.7% | 96,200 |
| 2007/11/22 | 1,202.5 | 1,247.5 | 1,195 | 1,220 | -30 | -2.4% | 243,600 |
| 2007/11/21 | 1,265 | 1,275 | 1,250 | 1,250 | +5 | +0.4% | 225,400 |
| 2007/11/20 | 1,230 | 1,250 | 1,225 | 1,245 | -62.5 | -4.8% | 303,200 |
| 2007/11/19 | 1,307.5 | 1,320 | 1,305 | 1,307.5 | -47.5 | -3.5% | 339,800 |
| 2007/11/16 | 1,375 | 1,375 | 1,345 | 1,355 | -57.5 | -4.1% | 508,400 |
| 2007/11/15 | 1,397.5 | 1,432.5 | 1,395 | 1,412.5 | +77.5 | +5.8% | 431,000 |
| 2007/11/14 | 1,310 | 1,345 | 1,302.5 | 1,335 | +70 | +5.5% | 178,800 |
| 2007/11/13 | 1,262.5 | 1,285 | 1,262.5 | 1,265 | -35 | -2.7% | 231,000 |
| 2007/11/12 | 1,280 | 1,300 | 1,252.5 | 1,300 | -55 | -4.1% | 115,600 |
4251～
4300
件表示中 / 6973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 | 243,300円 | +15.4% | +20.7% | 3.29% | 15.27倍 | 0.98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 |
| オークマ | 375,000円 | +11.2% | +44.9% | 2.67% | 15.13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 |
| 三井Ｅ＆Ｓ | 242,500円 | +7.9% | -17.1% | 1.24% | 12.23倍 | 1.44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 |
| 竹内製作 | 446,500円 | +5.5% | +15.1% | 4.48% | 7.07倍 | 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 |
| マックス | 472,500円 | +2.5% | +0.6% | 2.54% | 19.21倍 | 2.05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
