フジクラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,800 | 1,816 | 1,759 | 1,759 | -33 | -1.8% | 1,863,400 |
| 2024/02/22 | 1,768 | 1,804.5 | 1,760.5 | 1,792 | +36.5 | +2.1% | 2,201,600 |
| 2024/02/21 | 1,757 | 1,786 | 1,747 | 1,755.5 | +10.5 | +0.6% | 2,271,000 |
| 2024/02/20 | 1,750 | 1,764.5 | 1,736 | 1,745 | -14.5 | -0.8% | 2,697,900 |
| 2024/02/19 | 1,766 | 1,791.5 | 1,741.5 | 1,759.5 | +24.5 | +1.4% | 2,817,800 |
| 2024/02/16 | 1,700 | 1,771 | 1,698.5 | 1,735 | +39 | +2.3% | 4,511,000 |
| 2024/02/15 | 1,691 | 1,699.5 | 1,632 | 1,696 | +4 | +0.2% | 3,893,800 |
| 2024/02/14 | 1,699 | 1,709 | 1,668.5 | 1,692 | -15 | -0.9% | 3,686,300 |
| 2024/02/13 | 1,561 | 1,725 | 1,561 | 1,707 | +149 | +9.6% | 11,687,600 |
| 2024/02/09 | 1,558 | 1,558 | 1,557.5 | 1,558 | +300 | +23.8% | 3,821,000 |
| 2024/02/08 | 1,260 | 1,269 | 1,242 | 1,258 | +16 | +1.3% | 2,947,400 |
| 2024/02/07 | 1,225.5 | 1,256 | 1,218 | 1,242 | +10 | +0.8% | 2,001,100 |
| 2024/02/06 | 1,234 | 1,241.5 | 1,210.5 | 1,232 | -9 | -0.7% | 1,926,700 |
| 2024/02/05 | 1,227 | 1,251.5 | 1,223.5 | 1,241 | +34.5 | +2.9% | 2,376,300 |
| 2024/02/02 | 1,213 | 1,215 | 1,203 | 1,206.5 | +4 | +0.3% | 1,147,900 |
| 2024/02/01 | 1,206 | 1,209.5 | 1,195.5 | 1,202.5 | -21 | -1.7% | 1,880,400 |
| 2024/01/31 | 1,190 | 1,226 | 1,183 | 1,223.5 | +45.5 | +3.9% | 3,043,100 |
| 2024/01/30 | 1,190 | 1,192 | 1,174 | 1,178 | +0.5 | ±0% | 881,200 |
| 2024/01/29 | 1,164 | 1,188.5 | 1,163 | 1,177.5 | +12.5 | +1.1% | 1,538,900 |
| 2024/01/26 | 1,185 | 1,185 | 1,161 | 1,165 | -30 | -2.5% | 2,139,800 |
| 2024/01/25 | 1,191 | 1,204.5 | 1,186.5 | 1,195 | +2 | +0.2% | 1,321,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,184.5 | 1,193 | -4 | -0.3% | 1,286,900 |
| 2024/01/23 | 1,195 | 1,222.5 | 1,192.5 | 1,197 | +7.5 | +0.6% | 1,786,500 |
| 2024/01/22 | 1,190 | 1,193 | 1,183.5 | 1,189.5 | +9 | +0.8% | 1,322,500 |
| 2024/01/19 | 1,186 | 1,194.5 | 1,172 | 1,180.5 | +13.5 | +1.2% | 1,151,500 |
| 2024/01/18 | 1,159.5 | 1,174.5 | 1,154.5 | 1,167 | +2.5 | +0.2% | 1,309,400 |
| 2024/01/17 | 1,172 | 1,202 | 1,164.5 | 1,164.5 | +8.5 | +0.7% | 2,568,800 |
| 2024/01/16 | 1,148 | 1,161 | 1,143.5 | 1,156 | +13 | +1.1% | 1,480,400 |
| 2024/01/15 | 1,140 | 1,149 | 1,138 | 1,143 | +14 | +1.2% | 1,071,200 |
| 2024/01/12 | 1,150 | 1,150 | 1,121.5 | 1,129 | -8 | -0.7% | 2,047,400 |
| 2024/01/11 | 1,131.5 | 1,142.5 | 1,128.5 | 1,137 | +21 | +1.9% | 1,810,200 |
| 2024/01/10 | 1,094 | 1,119 | 1,092.5 | 1,116 | +14.5 | +1.3% | 1,815,600 |
| 2024/01/09 | 1,115.5 | 1,119.5 | 1,091 | 1,101.5 | -10.5 | -0.9% | 2,079,800 |
| 2024/01/05 | 1,120 | 1,134.5 | 1,112 | 1,112 | -1.5 | -0.1% | 1,725,600 |
| 2024/01/04 | 1,092 | 1,118 | 1,075.5 | 1,113.5 | +29 | +2.7% | 1,785,200 |
| 2023/12/29 | 1,080.5 | 1,095 | 1,077.5 | 1,084.5 | +0.5 | ±0% | 1,356,600 |
| 2023/12/28 | 1,081.5 | 1,091 | 1,079 | 1,084 | -2 | -0.2% | 954,600 |
| 2023/12/27 | 1,077 | 1,086 | 1,073.5 | 1,086 | +19 | +1.8% | 1,707,200 |
| 2023/12/26 | 1,085 | 1,088 | 1,057.5 | 1,067 | -13 | -1.2% | 2,260,100 |
| 2023/12/25 | 1,100 | 1,113.5 | 1,078.5 | 1,080 | +0.5 | ±0% | 1,189,600 |
| 2023/12/22 | 1,077.5 | 1,086 | 1,071.5 | 1,079.5 | +8.5 | +0.8% | 1,129,100 |
| 2023/12/21 | 1,083.5 | 1,087 | 1,065.5 | 1,071 | -16.5 | -1.5% | 1,255,900 |
| 2023/12/20 | 1,076 | 1,092.5 | 1,072 | 1,087.5 | +42 | +4% | 2,892,100 |
| 2023/12/19 | 1,037 | 1,059.5 | 1,025.5 | 1,045.5 | ±0 | ±0% | 2,897,000 |
| 2023/12/18 | 1,042 | 1,049 | 1,026.5 | 1,045.5 | -8 | -0.8% | 1,489,800 |
| 2023/12/15 | 1,031 | 1,057 | 1,029 | 1,053.5 | +21 | +2% | 2,176,500 |
| 2023/12/14 | 1,086 | 1,086 | 1,032.5 | 1,032.5 | -54 | -5% | 3,170,600 |
| 2023/12/13 | 1,080 | 1,089.5 | 1,078.5 | 1,086.5 | +15 | +1.4% | 1,986,600 |
| 2023/12/12 | 1,086 | 1,086 | 1,065.5 | 1,071.5 | +8 | +0.8% | 1,616,800 |
| 2023/12/11 | 1,073 | 1,078.5 | 1,054.5 | 1,063.5 | +10.5 | +1% | 1,749,800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「フジクラ」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 |
|---|---|---|---|---|---|---|---|---|
| フジクラ | 283,200円 | -2.0% | -8.7% | 1.73% | 17.36倍 | 2.50倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 住友電 | 241,800円 | +8.6% | +14.2% | 2.56% | 15.71倍 | 0.94倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| 住友鉱 | 494,400円 | +3.2% | -5.0% | 2.00% | 24.26倍 | 0.76倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 三菱マ | 304,400円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.64倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 591,500円 | -8.3% | -20.7% | 2.20% | 13.04倍 | 0.97倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
市場注目の銘柄
チャート関連のコラム
