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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,050 | 1,050 | 960 | 974.5 | -75.5 | -7.2% | 259,800 |
| 2006/02/17 | 1,102.5 | 1,102.5 | 1,025 | 1,050 | -52.5 | -4.8% | 156,200 |
| 2006/02/16 | 1,100 | 1,115 | 1,092.5 | 1,102.5 | -7.5 | -0.7% | 108,600 |
| 2006/02/15 | 1,135 | 1,135 | 1,110 | 1,110 | -10 | -0.9% | 88,400 |
| 2006/02/14 | 1,050 | 1,120 | 1,050 | 1,120 | +17.5 | +1.6% | 159,000 |
| 2006/02/13 | 1,102.5 | 1,147.5 | 1,092.5 | 1,102.5 | -45 | -3.9% | 124,800 |
| 2006/02/10 | 1,150 | 1,150 | 1,100 | 1,147.5 | -5 | -0.4% | 245,000 |
| 2006/02/09 | 1,175 | 1,190 | 1,145 | 1,152.5 | +12.5 | +1.1% | 467,000 |
| 2006/02/08 | 1,150 | 1,155 | 1,135 | 1,140 | -25 | -2.1% | 170,200 |
| 2006/02/07 | 1,157.5 | 1,165 | 1,125 | 1,165 | -2.5 | -0.2% | 185,600 |
| 2006/02/06 | 1,170 | 1,175 | 1,157.5 | 1,167.5 | -2.5 | -0.2% | 122,000 |
| 2006/02/03 | 1,175 | 1,175 | 1,155 | 1,170 | -10 | -0.8% | 127,600 |
| 2006/02/02 | 1,160 | 1,180 | 1,152.5 | 1,180 | +27.5 | +2.4% | 343,800 |
| 2006/02/01 | 1,145 | 1,165 | 1,140 | 1,152.5 | +5 | +0.4% | 256,000 |
| 2006/01/31 | 1,127.5 | 1,150 | 1,127.5 | 1,147.5 | +32.5 | +2.9% | 319,000 |
| 2006/01/30 | 1,122.5 | 1,132.5 | 1,110 | 1,115 | +2.5 | +0.2% | 227,200 |
| 2006/01/27 | 1,075 | 1,115 | 1,075 | 1,112.5 | +42.5 | +4% | 331,600 |
| 2006/01/26 | 1,062.5 | 1,085 | 1,060 | 1,070 | ±0 | ±0% | 140,600 |
| 2006/01/25 | 1,090 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 63,000 |
| 2006/01/24 | 1,025 | 1,075 | 1,025 | 1,070 | +52.5 | +5.2% | 147,400 |
| 2006/01/23 | 1,065 | 1,065 | 1,010 | 1,017.5 | -82.5 | -7.5% | 143,200 |
| 2006/01/20 | 1,100 | 1,122.5 | 1,080 | 1,100 | +15 | +1.4% | 273,200 |
| 2006/01/19 | 974 | 1,097.5 | 965 | 1,085 | +95 | +9.6% | 318,400 |
| 2006/01/18 | 1,070 | 1,072.5 | 945 | 990 | -72.5 | -6.8% | 387,200 |
| 2006/01/17 | 1,110 | 1,130 | 1,052.5 | 1,062.5 | -47.5 | -4.3% | 155,600 |
| 2006/01/16 | 1,117.5 | 1,122.5 | 1,110 | 1,110 | -5 | -0.4% | 149,000 |
| 2006/01/13 | 1,135 | 1,140 | 1,115 | 1,115 | -25 | -2.2% | 175,000 |
| 2006/01/12 | 1,140 | 1,147.5 | 1,130 | 1,140 | +10 | +0.9% | 84,000 |
| 2006/01/11 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 195,200 |
| 2006/01/10 | 1,197.5 | 1,197.5 | 1,100 | 1,100 | -100 | -8.3% | 407,600 |
| 2006/01/06 | 1,180 | 1,200 | 1,180 | 1,200 | +7.5 | +0.6% | 212,000 |
| 2006/01/05 | 1,200 | 1,200 | 1,177.5 | 1,192.5 | -7.5 | -0.6% | 209,800 |
| 2006/01/04 | 1,192.5 | 1,205 | 1,165 | 1,200 | +7.5 | +0.6% | 223,600 |
| 2005/12/30 | 1,197.5 | 1,200 | 1,180 | 1,192.5 | +7.5 | +0.6% | 265,000 |
| 2005/12/29 | 1,190 | 1,215 | 1,180 | 1,185 | +15 | +1.3% | 408,000 |
| 2005/12/28 | 1,140 | 1,175 | 1,137.5 | 1,170 | +37.5 | +3.3% | 287,800 |
| 2005/12/27 | 1,142.5 | 1,142.5 | 1,120 | 1,132.5 | +12.5 | +1.1% | 252,600 |
| 2005/12/26 | 1,097.5 | 1,120 | 1,095 | 1,120 | +32.5 | +3% | 227,200 |
| 2005/12/22 | 1,095 | 1,095 | 1,070 | 1,087.5 | +17.5 | +1.6% | 210,000 |
| 2005/12/21 | 1,067.5 | 1,077.5 | 1,062.5 | 1,070 | +2.5 | +0.2% | 477,000 |
| 2005/12/20 | 1,060 | 1,095 | 1,050 | 1,067.5 | +7.5 | +0.7% | 143,600 |
| 2005/12/19 | 1,057.5 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 203,600 |
| 2005/12/16 | 1,077.5 | 1,097.5 | 1,050 | 1,065 | -32.5 | -3% | 356,200 |
| 2005/12/15 | 1,105 | 1,115 | 1,050 | 1,097.5 | -22.5 | -2% | 304,200 |
| 2005/12/14 | 1,150 | 1,165 | 1,030 | 1,120 | -30 | -2.6% | 298,600 |
| 2005/12/13 | 1,180 | 1,185 | 1,145 | 1,150 | -30 | -2.5% | 284,000 |
| 2005/12/12 | 1,162.5 | 1,220 | 1,162.5 | 1,180 | +40 | +3.5% | 412,800 |
| 2005/12/09 | 1,107.5 | 1,150 | 1,107.5 | 1,140 | +27.5 | +2.5% | 305,600 |
| 2005/12/08 | 1,130 | 1,135 | 1,107.5 | 1,112.5 | -17.5 | -1.5% | 347,600 |
| 2005/12/07 | 1,127.5 | 1,150 | 1,110 | 1,130 | +22.5 | +2% | 221,400 |
4701～
4750
件表示中 / 6946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 | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 竹内製作 | 453,000円 | - | - | - | - | 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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 椿本チ | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
