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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 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 |
| 2006/11/08 | 1,175 | 1,175 | 1,150 | 1,157.5 | -12.5 | -1.1% | 139,200 |
4551～
4600
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
