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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 1,142.5 | 1,180 | 1,132.5 | 1,170 | +40 | +3.5% | 383,800 |
| 2006/11/06 | 1,135 | 1,135 | 1,125 | 1,130 | -12.5 | -1.1% | 158,000 |
| 2006/11/02 | 1,145 | 1,147.5 | 1,140 | 1,142.5 | -12.5 | -1.1% | 85,600 |
| 2006/11/01 | 1,152.5 | 1,155 | 1,147.5 | 1,155 | -2.5 | -0.2% | 148,800 |
| 2006/10/31 | 1,155 | 1,170 | 1,152.5 | 1,157.5 | -7.5 | -0.6% | 136,800 |
| 2006/10/30 | 1,172.5 | 1,172.5 | 1,160 | 1,165 | -10 | -0.9% | 64,000 |
| 2006/10/27 | 1,177.5 | 1,177.5 | 1,165 | 1,175 | -2.5 | -0.2% | 107,800 |
| 2006/10/26 | 1,172.5 | 1,177.5 | 1,165 | 1,177.5 | -2.5 | -0.2% | 116,800 |
| 2006/10/25 | 1,185 | 1,190 | 1,175 | 1,180 | -7.5 | -0.6% | 99,400 |
| 2006/10/24 | 1,195 | 1,197.5 | 1,182.5 | 1,187.5 | -7.5 | -0.6% | 101,000 |
| 2006/10/23 | 1,192.5 | 1,195 | 1,185 | 1,195 | +2.5 | +0.2% | 104,600 |
| 2006/10/20 | 1,195 | 1,197.5 | 1,190 | 1,192.5 | -2.5 | -0.2% | 84,800 |
| 2006/10/19 | 1,197.5 | 1,200 | 1,187.5 | 1,195 | -5 | -0.4% | 105,800 |
| 2006/10/18 | 1,182.5 | 1,200 | 1,180 | 1,200 | +15 | +1.3% | 81,600 |
| 2006/10/17 | 1,187.5 | 1,187.5 | 1,177.5 | 1,185 | +7.5 | +0.6% | 90,400 |
| 2006/10/16 | 1,175 | 1,185 | 1,175 | 1,177.5 | +2.5 | +0.2% | 83,800 |
| 2006/10/13 | 1,180 | 1,180 | 1,160 | 1,175 | +2.5 | +0.2% | 152,600 |
| 2006/10/12 | 1,155 | 1,175 | 1,155 | 1,172.5 | +7.5 | +0.6% | 108,400 |
| 2006/10/11 | 1,187.5 | 1,187.5 | 1,152.5 | 1,165 | -15 | -1.3% | 188,800 |
| 2006/10/10 | 1,172.5 | 1,187.5 | 1,165 | 1,180 | +5 | +0.4% | 210,800 |
| 2006/10/06 | 1,180 | 1,180 | 1,172.5 | 1,175 | +5 | +0.4% | 150,600 |
| 2006/10/05 | 1,162.5 | 1,177.5 | 1,152.5 | 1,170 | +10 | +0.9% | 209,600 |
| 2006/10/04 | 1,180 | 1,182.5 | 1,155 | 1,160 | -17.5 | -1.5% | 111,800 |
| 2006/10/03 | 1,182.5 | 1,187.5 | 1,167.5 | 1,177.5 | +12.5 | +1.1% | 142,000 |
| 2006/10/02 | 1,137.5 | 1,170 | 1,137.5 | 1,165 | +32.5 | +2.9% | 190,600 |
| 2006/09/29 | 1,130 | 1,145 | 1,125 | 1,132.5 | +22.5 | +2% | 96,800 |
| 2006/09/28 | 1,105 | 1,130 | 1,105 | 1,110 | -12.5 | -1.1% | 157,800 |
| 2006/09/27 | 1,082.5 | 1,130 | 1,075 | 1,122.5 | +7.5 | +0.7% | 205,800 |
| 2006/09/26 | 1,130 | 1,130 | 1,095 | 1,115 | -30 | -2.6% | 112,000 |
| 2006/09/25 | 1,162.5 | 1,162.5 | 1,110 | 1,145 | -25 | -2.1% | 219,400 |
| 2006/09/22 | 1,135 | 1,172.5 | 1,125 | 1,170 | +35 | +3.1% | 220,400 |
| 2006/09/21 | 1,110 | 1,137.5 | 1,095 | 1,135 | +30 | +2.7% | 151,400 |
| 2006/09/20 | 1,115 | 1,115 | 1,082.5 | 1,105 | +2.5 | +0.2% | 203,000 |
| 2006/09/19 | 1,070 | 1,125 | 1,065 | 1,102.5 | ±0 | ±0% | 422,000 |
| 2006/09/15 | 1,115 | 1,122.5 | 1,077.5 | 1,102.5 | -32.5 | -2.9% | 544,600 |
| 2006/09/14 | 1,117.5 | 1,145 | 1,105 | 1,135 | -15 | -1.3% | 206,400 |
| 2006/09/13 | 1,170 | 1,177.5 | 1,150 | 1,150 | -25 | -2.1% | 320,600 |
| 2006/09/12 | 1,180 | 1,187.5 | 1,175 | 1,175 | -15 | -1.3% | 142,000 |
| 2006/09/11 | 1,197.5 | 1,200 | 1,185 | 1,190 | ±0 | ±0% | 93,400 |
| 2006/09/08 | 1,187.5 | 1,190 | 1,182.5 | 1,190 | -7.5 | -0.6% | 227,000 |
| 2006/09/07 | 1,197.5 | 1,197.5 | 1,192.5 | 1,197.5 | ±0 | ±0% | 119,000 |
| 2006/09/06 | 1,197.5 | 1,200 | 1,190 | 1,197.5 | ±0 | ±0% | 236,800 |
| 2006/09/05 | 1,195 | 1,202.5 | 1,195 | 1,197.5 | +2.5 | +0.2% | 361,800 |
| 2006/09/04 | 1,192.5 | 1,197.5 | 1,190 | 1,195 | +5 | +0.4% | 283,000 |
| 2006/09/01 | 1,207.5 | 1,210 | 1,185 | 1,190 | -7.5 | -0.6% | 319,000 |
| 2006/08/31 | 1,212.5 | 1,212.5 | 1,190 | 1,197.5 | -20 | -1.6% | 317,600 |
| 2006/08/30 | 1,222.5 | 1,222.5 | 1,212.5 | 1,217.5 | -17.5 | -1.4% | 152,200 |
| 2006/08/29 | 1,225 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 148,000 |
| 2006/08/28 | 1,215 | 1,225 | 1,205 | 1,210 | -17.5 | -1.4% | 94,800 |
| 2006/08/25 | 1,225 | 1,242.5 | 1,217.5 | 1,227.5 | -17.5 | -1.4% | 322,000 |
4601～
4650
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
