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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,207.5 | 1,232.5 | 1,172.5 | 1,202.5 | -2.5 | -0.2% | 637,400 |
| 2007/01/23 | 1,157.5 | 1,210 | 1,157.5 | 1,205 | +50 | +4.3% | 505,400 |
| 2007/01/22 | 1,152.5 | 1,157.5 | 1,145 | 1,155 | +17.5 | +1.5% | 136,200 |
| 2007/01/19 | 1,142.5 | 1,147.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 170,200 |
| 2007/01/18 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | +10 | +0.9% | 85,600 |
| 2007/01/17 | 1,135 | 1,137.5 | 1,127.5 | 1,130 | -2.5 | -0.2% | 97,600 |
| 2007/01/16 | 1,135 | 1,140 | 1,125 | 1,132.5 | -2.5 | -0.2% | 91,000 |
| 2007/01/15 | 1,142.5 | 1,142.5 | 1,122.5 | 1,135 | +12.5 | +1.1% | 179,200 |
| 2007/01/12 | 1,120 | 1,130 | 1,110 | 1,122.5 | +5 | +0.4% | 93,200 |
| 2007/01/11 | 1,122.5 | 1,135 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 97,000 |
| 2007/01/10 | 1,157.5 | 1,157.5 | 1,102.5 | 1,120 | -37.5 | -3.2% | 181,400 |
| 2007/01/09 | 1,145 | 1,160 | 1,140 | 1,157.5 | +12.5 | +1.1% | 114,000 |
| 2007/01/05 | 1,162.5 | 1,165 | 1,140 | 1,145 | -12.5 | -1.1% | 152,600 |
| 2007/01/04 | 1,147.5 | 1,162.5 | 1,147.5 | 1,157.5 | +10 | +0.9% | 126,400 |
| 2006/12/29 | 1,140 | 1,147.5 | 1,135 | 1,147.5 | +12.5 | +1.1% | 90,600 |
| 2006/12/28 | 1,150 | 1,150 | 1,135 | 1,135 | +5 | +0.4% | 242,800 |
| 2006/12/27 | 1,117.5 | 1,130 | 1,117.5 | 1,130 | +17.5 | +1.6% | 116,600 |
| 2006/12/26 | 1,107.5 | 1,117.5 | 1,105 | 1,112.5 | +2.5 | +0.2% | 125,600 |
| 2006/12/25 | 1,115 | 1,115 | 1,102.5 | 1,110 | +2.5 | +0.2% | 131,200 |
| 2006/12/22 | 1,085 | 1,110 | 1,080 | 1,107.5 | +20 | +1.8% | 206,800 |
| 2006/12/21 | 1,082.5 | 1,090 | 1,080 | 1,087.5 | +7.5 | +0.7% | 167,600 |
| 2006/12/20 | 1,032.5 | 1,090 | 1,032.5 | 1,080 | +30 | +2.9% | 242,600 |
| 2006/12/19 | 1,065 | 1,065 | 1,035 | 1,050 | -15 | -1.4% | 305,400 |
| 2006/12/18 | 1,087.5 | 1,087.5 | 1,065 | 1,065 | -20 | -1.8% | 214,800 |
| 2006/12/15 | 1,110 | 1,120 | 1,082.5 | 1,085 | -22.5 | -2% | 205,200 |
| 2006/12/14 | 1,102.5 | 1,110 | 1,090 | 1,107.5 | -2.5 | -0.2% | 107,800 |
| 2006/12/13 | 1,110 | 1,117.5 | 1,097.5 | 1,110 | -15 | -1.3% | 82,200 |
| 2006/12/12 | 1,097.5 | 1,125 | 1,092.5 | 1,125 | +30 | +2.7% | 163,000 |
| 2006/12/11 | 1,090 | 1,095 | 1,080 | 1,095 | +2.5 | +0.2% | 122,800 |
| 2006/12/08 | 1,105 | 1,107.5 | 1,082.5 | 1,092.5 | -12.5 | -1.1% | 177,400 |
| 2006/12/07 | 1,112.5 | 1,125 | 1,105 | 1,105 | -17.5 | -1.6% | 108,400 |
| 2006/12/06 | 1,125 | 1,130 | 1,095 | 1,122.5 | -12.5 | -1.1% | 117,200 |
| 2006/12/05 | 1,165 | 1,167.5 | 1,125 | 1,135 | -17.5 | -1.5% | 228,200 |
| 2006/12/04 | 1,135 | 1,155 | 1,125 | 1,152.5 | +12.5 | +1.1% | 235,600 |
| 2006/12/01 | 1,142.5 | 1,147.5 | 1,130 | 1,140 | -2.5 | -0.2% | 177,200 |
| 2006/11/30 | 1,105 | 1,142.5 | 1,100 | 1,142.5 | +45 | +4.1% | 471,400 |
| 2006/11/29 | 1,090 | 1,097.5 | 1,075 | 1,097.5 | +45 | +4.3% | 239,800 |
| 2006/11/28 | 1,035 | 1,052.5 | 1,032.5 | 1,052.5 | ±0 | ±0% | 171,600 |
| 2006/11/27 | 1,037.5 | 1,060 | 1,035 | 1,052.5 | +17.5 | +1.7% | 240,600 |
| 2006/11/24 | 1,085 | 1,085 | 1,035 | 1,035 | -45 | -4.2% | 197,600 |
| 2006/11/22 | 1,082.5 | 1,100 | 1,075 | 1,080 | +5 | +0.5% | 221,800 |
| 2006/11/21 | 1,057.5 | 1,082.5 | 1,050 | 1,075 | +37.5 | +3.6% | 314,400 |
| 2006/11/20 | 1,070 | 1,087.5 | 1,030 | 1,037.5 | -32.5 | -3% | 372,000 |
| 2006/11/17 | 1,050 | 1,080 | 1,045 | 1,070 | +50 | +4.9% | 619,400 |
| 2006/11/16 | 1,007.5 | 1,025 | 1,007.5 | 1,020 | ±0 | ±0% | 279,400 |
| 2006/11/15 | 1,015 | 1,020 | 1,005 | 1,020 | +12.5 | +1.2% | 482,400 |
| 2006/11/14 | 990.5 | 1,020 | 990.5 | 1,007.5 | +9.5 | +1% | 613,400 |
| 2006/11/13 | 989 | 999.5 | 989 | 998 | +10 | +1% | 612,400 |
| 2006/11/10 | 1,080 | 1,105 | 986 | 988 | -137 | -12.2% | 1,096,800 |
| 2006/11/09 | 1,125 | 1,147.5 | 1,125 | 1,125 | -32.5 | -2.8% | 204,200 |
4501～
4550
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 | 250,000円 | +15.4% | +20.7% | 3.20% | 15.70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 | 246,400円 | +7.9% | -17.1% | 1.22% | 12.43倍 | 1.46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 | 378,500円 | +11.2% | +44.9% | 2.64% | 15.27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 | 473,500円 | +2.5% | +0.6% | 2.53% | 19.25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
