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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 1,420 | 1,422.5 | 1,360 | 1,400 | +10 | +0.7% | 244,800 |
| 2007/06/19 | 1,442.5 | 1,450 | 1,305 | 1,390 | -92.5 | -6.2% | 524,200 |
| 2007/06/18 | 1,475 | 1,492.5 | 1,470 | 1,482.5 | ±0 | ±0% | 415,400 |
| 2007/06/15 | 1,450 | 1,487.5 | 1,445 | 1,482.5 | +37.5 | +2.6% | 766,400 |
| 2007/06/14 | 1,425 | 1,447.5 | 1,420 | 1,445 | +40 | +2.8% | 558,600 |
| 2007/06/13 | 1,360 | 1,410 | 1,355 | 1,405 | +50 | +3.7% | 430,800 |
| 2007/06/12 | 1,350 | 1,357.5 | 1,332.5 | 1,355 | +5 | +0.4% | 289,200 |
| 2007/06/11 | 1,335 | 1,350 | 1,335 | 1,350 | +35 | +2.7% | 234,800 |
| 2007/06/08 | 1,310 | 1,315 | 1,305 | 1,315 | +5 | +0.4% | 282,000 |
| 2007/06/07 | 1,260 | 1,320 | 1,257.5 | 1,310 | +50 | +4% | 436,600 |
| 2007/06/06 | 1,247.5 | 1,262.5 | 1,235 | 1,260 | +20 | +1.6% | 279,600 |
| 2007/06/05 | 1,242.5 | 1,242.5 | 1,235 | 1,240 | -2.5 | -0.2% | 200,400 |
| 2007/06/04 | 1,242.5 | 1,247.5 | 1,235 | 1,242.5 | +2.5 | +0.2% | 177,200 |
| 2007/06/01 | 1,235 | 1,240 | 1,232.5 | 1,240 | ±0 | ±0% | 322,400 |
| 2007/05/31 | 1,250 | 1,250 | 1,205 | 1,240 | -5 | -0.4% | 108,000 |
| 2007/05/30 | 1,240 | 1,250 | 1,215 | 1,245 | +20 | +1.6% | 488,600 |
| 2007/05/29 | 1,232.5 | 1,245 | 1,200 | 1,225 | -27.5 | -2.2% | 136,000 |
| 2007/05/28 | 1,240 | 1,255 | 1,235 | 1,252.5 | +22.5 | +1.8% | 477,800 |
| 2007/05/25 | 1,225 | 1,247.5 | 1,200 | 1,230 | +5 | +0.4% | 630,600 |
| 2007/05/24 | 1,197.5 | 1,230 | 1,190 | 1,225 | +27.5 | +2.3% | 567,400 |
| 2007/05/23 | 1,175 | 1,200 | 1,170 | 1,197.5 | +32.5 | +2.8% | 539,800 |
| 2007/05/22 | 1,150 | 1,165 | 1,140 | 1,165 | +27.5 | +2.4% | 329,400 |
| 2007/05/21 | 1,097.5 | 1,145 | 1,095 | 1,137.5 | +50 | +4.6% | 336,400 |
| 2007/05/18 | 1,075 | 1,090 | 1,070 | 1,087.5 | +22.5 | +2.1% | 185,000 |
| 2007/05/17 | 1,065 | 1,065 | 1,002.5 | 1,065 | +7.5 | +0.7% | 131,400 |
| 2007/05/16 | 999 | 1,062.5 | 999 | 1,057.5 | +58 | +5.8% | 661,800 |
| 2007/05/15 | 997.5 | 999.5 | 977.5 | 999.5 | -23 | -2.2% | 223,000 |
| 2007/05/14 | 1,062.5 | 1,065 | 1,012.5 | 1,022.5 | -32.5 | -3.1% | 259,400 |
| 2007/05/11 | 1,055 | 1,065 | 1,047.5 | 1,055 | -5 | -0.5% | 201,000 |
| 2007/05/10 | 1,077.5 | 1,077.5 | 1,057.5 | 1,060 | -17.5 | -1.6% | 178,600 |
| 2007/05/09 | 1,060 | 1,080 | 1,052.5 | 1,077.5 | +20 | +1.9% | 138,600 |
| 2007/05/08 | 1,072.5 | 1,095 | 1,047.5 | 1,057.5 | -50 | -4.5% | 287,000 |
| 2007/05/07 | 1,095 | 1,107.5 | 1,050 | 1,107.5 | ±0 | ±0% | 297,000 |
| 2007/05/02 | 1,120 | 1,130 | 1,100 | 1,107.5 | -25 | -2.2% | 164,800 |
| 2007/05/01 | 1,130 | 1,137.5 | 1,102.5 | 1,132.5 | +2.5 | +0.2% | 396,800 |
| 2007/04/27 | 1,115 | 1,130 | 1,082.5 | 1,130 | +22.5 | +2% | 242,600 |
| 2007/04/26 | 1,157.5 | 1,160 | 1,085 | 1,107.5 | -50 | -4.3% | 445,200 |
| 2007/04/25 | 1,147.5 | 1,160 | 1,132.5 | 1,157.5 | +30 | +2.7% | 483,800 |
| 2007/04/24 | 1,082.5 | 1,137.5 | 1,082.5 | 1,127.5 | +45 | +4.2% | 447,000 |
| 2007/04/23 | 1,032.5 | 1,090 | 1,032.5 | 1,082.5 | +57.5 | +5.6% | 362,000 |
| 2007/04/20 | 1,022.5 | 1,025 | 1,012.5 | 1,025 | +2.5 | +0.2% | 84,000 |
| 2007/04/19 | 1,025 | 1,025 | 1,005 | 1,022.5 | +2.5 | +0.2% | 209,600 |
| 2007/04/18 | 1,025 | 1,025 | 1,012.5 | 1,020 | ±0 | ±0% | 162,600 |
| 2007/04/17 | 980 | 1,020 | 980 | 1,020 | +40.5 | +4.1% | 229,800 |
| 2007/04/16 | 975.5 | 981.5 | 975.5 | 979.5 | -0.5 | -0.1% | 115,400 |
| 2007/04/13 | 975 | 980 | 967.5 | 980 | +5.5 | +0.6% | 153,000 |
| 2007/04/12 | 978.5 | 978.5 | 962.5 | 974.5 | -5 | -0.5% | 97,200 |
| 2007/04/11 | 965 | 979.5 | 965 | 979.5 | +12.5 | +1.3% | 236,400 |
| 2007/04/10 | 962.5 | 970 | 960 | 967 | +7 | +0.7% | 115,600 |
| 2007/04/09 | 972.5 | 972.5 | 956 | 960 | -10 | -1% | 103,800 |
4401～
4450
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 | 250,300円 | +15.4% | +20.7% | 3.20% | 15.72倍 | 1.01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 | 247,800円 | +7.9% | -17.1% | 1.21% | 12.50倍 | 1.47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 | 379,000円 | +11.2% | +44.9% | 2.64% | 15.29倍 | 1.01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 | 452,500円 | +5.5% | +15.1% | 4.42% | 7.16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 | 474,500円 | +2.5% | +0.6% | 2.53% | 19.29倍 | 2.06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
