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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 949 | 976 | 944 | 974.5 | +27.5 | +2.9% | 195,000 |
| 2007/04/04 | 942.5 | 949 | 942.5 | 947 | +9.5 | +1% | 150,800 |
| 2007/04/03 | 955 | 955 | 937.5 | 937.5 | -17.5 | -1.8% | 306,600 |
| 2007/04/02 | 955.5 | 958.5 | 950.5 | 955 | -1.5 | -0.2% | 80,400 |
| 2007/03/30 | 956.5 | 959 | 954 | 956.5 | +0.5 | +0.1% | 144,200 |
| 2007/03/29 | 950 | 956.5 | 947.5 | 956 | -3 | -0.3% | 78,200 |
| 2007/03/28 | 957.5 | 962.5 | 945 | 959 | +1.5 | +0.2% | 214,000 |
| 2007/03/27 | 957.5 | 992.5 | 954 | 957.5 | -10 | -1% | 213,600 |
| 2007/03/26 | 959 | 972 | 957.5 | 967.5 | +12.5 | +1.3% | 200,000 |
| 2007/03/23 | 953.5 | 961 | 950 | 955 | +2.5 | +0.3% | 308,400 |
| 2007/03/22 | 958 | 962.5 | 952.5 | 952.5 | +2 | +0.2% | 328,200 |
| 2007/03/20 | 980 | 980.5 | 950 | 950.5 | -9.5 | -1% | 434,400 |
| 2007/03/19 | 967 | 967 | 955.5 | 960 | -5 | -0.5% | 163,000 |
| 2007/03/16 | 990.5 | 994.5 | 955 | 965 | -35 | -3.5% | 298,600 |
| 2007/03/15 | 1,000 | 1,007.5 | 992.5 | 1,000 | +17.5 | +1.8% | 95,800 |
| 2007/03/14 | 1,000 | 1,012.5 | 973.5 | 982.5 | -37.5 | -3.7% | 481,600 |
| 2007/03/13 | 1,040 | 1,045 | 1,017.5 | 1,020 | -20 | -1.9% | 137,600 |
| 2007/03/12 | 1,057.5 | 1,062.5 | 1,040 | 1,040 | -20 | -1.9% | 139,000 |
| 2007/03/09 | 1,057.5 | 1,072.5 | 1,050 | 1,060 | +12.5 | +1.2% | 118,200 |
| 2007/03/08 | 1,045 | 1,057.5 | 1,042.5 | 1,047.5 | ±0 | ±0% | 65,600 |
| 2007/03/07 | 1,040 | 1,050 | 1,030 | 1,047.5 | +17.5 | +1.7% | 131,800 |
| 2007/03/06 | 1,000 | 1,030 | 1,000 | 1,030 | +10 | +1% | 145,800 |
| 2007/03/05 | 1,045 | 1,045 | 1,000 | 1,020 | -37.5 | -3.5% | 210,600 |
| 2007/03/02 | 1,052.5 | 1,057.5 | 1,040 | 1,057.5 | +5 | +0.5% | 157,400 |
| 2007/03/01 | 1,077.5 | 1,085 | 1,050 | 1,052.5 | -7.5 | -0.7% | 230,200 |
| 2007/02/28 | 1,025 | 1,075 | 1,025 | 1,060 | -67.5 | -6% | 491,600 |
| 2007/02/27 | 1,132.5 | 1,140 | 1,125 | 1,127.5 | -2.5 | -0.2% | 148,600 |
| 2007/02/26 | 1,130 | 1,137.5 | 1,125 | 1,130 | +5 | +0.4% | 424,000 |
| 2007/02/23 | 1,140 | 1,140 | 1,120 | 1,125 | +2.5 | +0.2% | 206,400 |
| 2007/02/22 | 1,145 | 1,150 | 1,120 | 1,122.5 | -22.5 | -2% | 385,600 |
| 2007/02/21 | 1,140 | 1,147.5 | 1,137.5 | 1,145 | +10 | +0.9% | 191,400 |
| 2007/02/20 | 1,127.5 | 1,135 | 1,125 | 1,135 | +10 | +0.9% | 129,200 |
| 2007/02/19 | 1,135 | 1,135 | 1,122.5 | 1,125 | -5 | -0.4% | 63,200 |
| 2007/02/16 | 1,120 | 1,132.5 | 1,115 | 1,130 | +10 | +0.9% | 173,800 |
| 2007/02/15 | 1,132.5 | 1,132.5 | 1,117.5 | 1,120 | -12.5 | -1.1% | 214,800 |
| 2007/02/14 | 1,155 | 1,177.5 | 1,110 | 1,132.5 | -40 | -3.4% | 262,000 |
| 2007/02/13 | 1,150 | 1,172.5 | 1,125 | 1,172.5 | +27.5 | +2.4% | 267,600 |
| 2007/02/09 | 1,095 | 1,150 | 1,095 | 1,145 | +77.5 | +7.3% | 439,600 |
| 2007/02/08 | 1,127.5 | 1,150 | 1,050 | 1,067.5 | -50 | -4.5% | 391,800 |
| 2007/02/07 | 1,170 | 1,180 | 1,117.5 | 1,117.5 | -47.5 | -4.1% | 215,000 |
| 2007/02/06 | 1,172.5 | 1,172.5 | 1,157.5 | 1,165 | -17.5 | -1.5% | 209,000 |
| 2007/02/05 | 1,200 | 1,200 | 1,170 | 1,182.5 | -22.5 | -1.9% | 121,800 |
| 2007/02/02 | 1,170 | 1,205 | 1,157.5 | 1,205 | +50 | +4.3% | 307,200 |
| 2007/02/01 | 1,160 | 1,170 | 1,137.5 | 1,155 | -10 | -0.9% | 306,600 |
| 2007/01/31 | 1,155 | 1,165 | 1,132.5 | 1,165 | +15 | +1.3% | 196,400 |
| 2007/01/30 | 1,167.5 | 1,170 | 1,145 | 1,150 | -17.5 | -1.5% | 114,600 |
| 2007/01/29 | 1,157.5 | 1,175 | 1,152.5 | 1,167.5 | +17.5 | +1.5% | 125,000 |
| 2007/01/26 | 1,175 | 1,180 | 1,140 | 1,150 | -15 | -1.3% | 251,800 |
| 2007/01/25 | 1,185 | 1,195 | 1,165 | 1,165 | -37.5 | -3.1% | 300,200 |
| 2007/01/24 | 1,207.5 | 1,232.5 | 1,172.5 | 1,202.5 | -2.5 | -0.2% | 637,400 |
4501～
4550
件表示中 / 7024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 | 281,300円 | +20.1% | +20.7% | 2.84% | 17.67倍 | 1.13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 |
| アマノ | 419,300円 | +2.6% | +5.5% | 4.29% | 16.40倍 | 2.17倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,148,000円 | +2.5% | +9.5% | 0.00% | 14.92倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ハーモニック | 275,200円 | +2.4% | +893.4% | 0.73% | 200.44倍 | 3.30倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| マックス | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42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
