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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,270 | 1,270 | 1,200 | 1,222.5 | -5 | -0.4% | 53,800 |
| 2007/08/29 | 1,215 | 1,235 | 1,210 | 1,227.5 | -47.5 | -3.7% | 120,400 |
| 2007/08/28 | 1,257.5 | 1,280 | 1,250 | 1,275 | -2.5 | -0.2% | 45,800 |
| 2007/08/27 | 1,267.5 | 1,282.5 | 1,267.5 | 1,277.5 | +15 | +1.2% | 56,200 |
| 2007/08/24 | 1,260 | 1,275 | 1,257.5 | 1,262.5 | +5 | +0.4% | 91,000 |
| 2007/08/23 | 1,225 | 1,262.5 | 1,212.5 | 1,257.5 | +70 | +5.9% | 72,200 |
| 2007/08/22 | 1,215 | 1,215 | 1,180 | 1,187.5 | -27.5 | -2.3% | 103,400 |
| 2007/08/21 | 1,125 | 1,220 | 1,125 | 1,215 | +90 | +8% | 121,800 |
| 2007/08/20 | 1,100 | 1,145 | 1,100 | 1,125 | +72.5 | +6.9% | 132,400 |
| 2007/08/17 | 1,180 | 1,190 | 1,052.5 | 1,052.5 | -152.5 | -12.7% | 134,800 |
| 2007/08/16 | 1,200 | 1,217.5 | 1,197.5 | 1,205 | -15 | -1.2% | 94,400 |
| 2007/08/15 | 1,212.5 | 1,220 | 1,200 | 1,220 | -7.5 | -0.6% | 82,200 |
| 2007/08/14 | 1,245 | 1,267.5 | 1,225 | 1,227.5 | +2.5 | +0.2% | 156,800 |
| 2007/08/13 | 1,237.5 | 1,237.5 | 1,212.5 | 1,225 | +15 | +1.2% | 96,600 |
| 2007/08/10 | 1,200 | 1,240 | 1,177.5 | 1,210 | -70 | -5.5% | 473,000 |
| 2007/08/09 | 1,370 | 1,370 | 1,277.5 | 1,280 | +110 | +9.4% | 698,000 |
| 2007/08/08 | 1,257.5 | 1,300 | 1,155 | 1,170 | -107.5 | -8.4% | 192,400 |
| 2007/08/07 | 1,275 | 1,287.5 | 1,255 | 1,277.5 | +2.5 | +0.2% | 159,000 |
| 2007/08/06 | 1,265 | 1,275 | 1,250 | 1,275 | -25 | -1.9% | 210,400 |
| 2007/08/03 | 1,310 | 1,325 | 1,275 | 1,300 | -10 | -0.8% | 164,000 |
| 2007/08/02 | 1,340 | 1,345 | 1,305 | 1,310 | -42.5 | -3.1% | 116,400 |
| 2007/08/01 | 1,350 | 1,365 | 1,340 | 1,352.5 | -17.5 | -1.3% | 180,200 |
| 2007/07/31 | 1,385 | 1,392.5 | 1,355 | 1,370 | +25 | +1.9% | 139,600 |
| 2007/07/30 | 1,325 | 1,345 | 1,285 | 1,345 | +72.5 | +5.7% | 133,800 |
| 2007/07/27 | 1,257.5 | 1,282.5 | 1,257.5 | 1,272.5 | -15 | -1.2% | 91,600 |
| 2007/07/26 | 1,285 | 1,292.5 | 1,277.5 | 1,287.5 | +15 | +1.2% | 75,200 |
| 2007/07/25 | 1,257.5 | 1,285 | 1,255 | 1,272.5 | -45 | -3.4% | 79,800 |
| 2007/07/24 | 1,325 | 1,330 | 1,312.5 | 1,317.5 | -7.5 | -0.6% | 64,000 |
| 2007/07/23 | 1,325 | 1,332.5 | 1,305 | 1,325 | ±0 | ±0% | 98,200 |
| 2007/07/20 | 1,350 | 1,350 | 1,315 | 1,325 | +42.5 | +3.3% | 64,000 |
| 2007/07/19 | 1,280 | 1,285 | 1,255 | 1,282.5 | +5 | +0.4% | 199,600 |
| 2007/07/18 | 1,305 | 1,310 | 1,277.5 | 1,277.5 | -50 | -3.8% | 157,400 |
| 2007/07/17 | 1,350 | 1,350 | 1,325 | 1,327.5 | -25 | -1.8% | 118,400 |
| 2007/07/13 | 1,355 | 1,357.5 | 1,337.5 | 1,352.5 | -5 | -0.4% | 96,600 |
| 2007/07/12 | 1,342.5 | 1,357.5 | 1,340 | 1,357.5 | +15 | +1.1% | 50,000 |
| 2007/07/11 | 1,355 | 1,362.5 | 1,330 | 1,342.5 | ±0 | ±0% | 89,800 |
| 2007/07/10 | 1,300 | 1,345 | 1,300 | 1,342.5 | +40 | +3.1% | 160,000 |
| 2007/07/09 | 1,350 | 1,350 | 1,290 | 1,302.5 | -32.5 | -2.4% | 235,400 |
| 2007/07/06 | 1,350 | 1,350 | 1,322.5 | 1,335 | -22.5 | -1.7% | 183,200 |
| 2007/07/05 | 1,375 | 1,380 | 1,355 | 1,357.5 | -40 | -2.9% | 94,600 |
| 2007/07/04 | 1,430 | 1,430 | 1,392.5 | 1,397.5 | -37.5 | -2.6% | 102,400 |
| 2007/07/03 | 1,425 | 1,435 | 1,410 | 1,435 | -10 | -0.7% | 143,000 |
| 2007/07/02 | 1,447.5 | 1,455 | 1,417.5 | 1,445 | +2.5 | +0.2% | 107,000 |
| 2007/06/29 | 1,417.5 | 1,442.5 | 1,417.5 | 1,442.5 | +42.5 | +3% | 160,600 |
| 2007/06/28 | 1,360 | 1,400 | 1,345 | 1,400 | +40 | +2.9% | 78,000 |
| 2007/06/27 | 1,375 | 1,375 | 1,335 | 1,360 | -40 | -2.9% | 98,800 |
| 2007/06/26 | 1,400 | 1,417.5 | 1,380 | 1,400 | -17.5 | -1.2% | 51,800 |
| 2007/06/25 | 1,402.5 | 1,430 | 1,397.5 | 1,417.5 | -25 | -1.7% | 73,200 |
| 2007/06/22 | 1,450 | 1,450 | 1,425 | 1,442.5 | +2.5 | +0.2% | 138,800 |
| 2007/06/21 | 1,400 | 1,440 | 1,400 | 1,440 | +40 | +2.9% | 317,200 |
4351～
4400
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
