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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,065 | 1,095 | 1,065 | 1,085 | +22.5 | +2.1% | 196,400 |
| 2006/03/30 | 1,070 | 1,077.5 | 1,060 | 1,062.5 | ±0 | ±0% | 317,200 |
| 2006/03/29 | 1,052.5 | 1,065 | 1,037.5 | 1,062.5 | +17.5 | +1.7% | 149,400 |
| 2006/03/28 | 1,040 | 1,045 | 1,025 | 1,045 | +5 | +0.5% | 60,200 |
| 2006/03/27 | 1,050 | 1,052.5 | 1,032.5 | 1,040 | -22.5 | -2.1% | 159,200 |
| 2006/03/24 | 1,067.5 | 1,067.5 | 1,050 | 1,062.5 | -7.5 | -0.7% | 118,000 |
| 2006/03/23 | 1,075 | 1,085 | 1,062.5 | 1,070 | -2.5 | -0.2% | 204,400 |
| 2006/03/22 | 1,037.5 | 1,075 | 1,037.5 | 1,072.5 | +45 | +4.4% | 314,000 |
| 2006/03/20 | 1,017.5 | 1,037.5 | 1,017.5 | 1,027.5 | ±0 | ±0% | 125,000 |
| 2006/03/17 | 1,035 | 1,035 | 1,017.5 | 1,027.5 | -7.5 | -0.7% | 125,200 |
| 2006/03/16 | 1,040 | 1,040 | 1,025 | 1,035 | -10 | -1% | 102,600 |
| 2006/03/15 | 1,035 | 1,045 | 1,030 | 1,045 | +15 | +1.5% | 109,800 |
| 2006/03/14 | 1,040 | 1,040 | 1,025 | 1,030 | -10 | -1% | 123,000 |
| 2006/03/13 | 1,030 | 1,047.5 | 1,030 | 1,040 | +10 | +1% | 130,400 |
| 2006/03/10 | 1,015 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 104,000 |
| 2006/03/09 | 1,012.5 | 1,027.5 | 1,010 | 1,015 | +2.5 | +0.2% | 118,800 |
| 2006/03/08 | 1,025 | 1,035 | 1,002.5 | 1,012.5 | -27.5 | -2.6% | 66,200 |
| 2006/03/07 | 1,037.5 | 1,040 | 1,017.5 | 1,040 | +2.5 | +0.2% | 120,800 |
| 2006/03/06 | 1,045 | 1,047.5 | 1,025 | 1,037.5 | -10 | -1% | 61,400 |
| 2006/03/03 | 1,027.5 | 1,047.5 | 1,027.5 | 1,047.5 | ±0 | ±0% | 160,600 |
| 2006/03/02 | 1,050 | 1,055 | 1,042.5 | 1,047.5 | ±0 | ±0% | 130,200 |
| 2006/03/01 | 1,010 | 1,055 | 1,010 | 1,047.5 | -2.5 | -0.2% | 113,600 |
| 2006/02/28 | 1,057.5 | 1,060 | 1,037.5 | 1,050 | -7.5 | -0.7% | 88,400 |
| 2006/02/27 | 1,065 | 1,075 | 1,057.5 | 1,057.5 | -7.5 | -0.7% | 154,400 |
| 2006/02/24 | 1,075 | 1,075 | 1,050 | 1,065 | ±0 | ±0% | 223,400 |
| 2006/02/23 | 1,070 | 1,075 | 1,055 | 1,065 | +25 | +2.4% | 176,000 |
| 2006/02/22 | 1,020 | 1,060 | 1,015 | 1,040 | +40 | +4% | 173,000 |
| 2006/02/21 | 974.5 | 1,005 | 974.5 | 1,000 | +25.5 | +2.6% | 160,600 |
| 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 |
4751～
4800
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
