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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,245 | 1,246.5 | 1,230.5 | 1,234.5 | -10.5 | -0.8% | 1,158,600 |
| 2023/09/25 | 1,239.5 | 1,252 | 1,232 | 1,245 | +19 | +1.5% | 944,900 |
| 2023/09/22 | 1,206 | 1,233 | 1,195.5 | 1,226 | -4.5 | -0.4% | 1,544,200 |
| 2023/09/21 | 1,232.5 | 1,248 | 1,226 | 1,230.5 | -7 | -0.6% | 1,068,900 |
| 2023/09/20 | 1,249 | 1,253 | 1,231.5 | 1,237.5 | -12 | -1% | 1,262,300 |
| 2023/09/19 | 1,235 | 1,262.5 | 1,228.5 | 1,249.5 | +8.5 | +0.7% | 1,039,200 |
| 2023/09/15 | 1,251.5 | 1,261.5 | 1,237 | 1,241 | +13.5 | +1.1% | 2,005,200 |
| 2023/09/14 | 1,240.5 | 1,242.5 | 1,214.5 | 1,227.5 | -11 | -0.9% | 1,946,300 |
| 2023/09/13 | 1,213 | 1,239.5 | 1,206 | 1,238.5 | +32 | +2.7% | 2,038,800 |
| 2023/09/12 | 1,199.5 | 1,210.5 | 1,190 | 1,206.5 | +12 | +1% | 939,700 |
| 2023/09/11 | 1,207.5 | 1,213.5 | 1,192 | 1,194.5 | -10 | -0.8% | 866,400 |
| 2023/09/08 | 1,219.5 | 1,219.5 | 1,196 | 1,204.5 | -25.5 | -2.1% | 1,898,700 |
| 2023/09/07 | 1,240 | 1,258.5 | 1,230 | 1,230 | -17 | -1.4% | 1,536,800 |
| 2023/09/06 | 1,221.5 | 1,249.5 | 1,221 | 1,247 | +25.5 | +2.1% | 1,464,900 |
| 2023/09/05 | 1,224 | 1,224 | 1,205 | 1,221.5 | +2.5 | +0.2% | 990,100 |
| 2023/09/04 | 1,215 | 1,219.5 | 1,208.5 | 1,219 | +7 | +0.6% | 995,900 |
| 2023/09/01 | 1,213 | 1,217 | 1,204.5 | 1,212 | +5 | +0.4% | 1,137,400 |
| 2023/08/31 | 1,201 | 1,214 | 1,190.5 | 1,207 | +5.5 | +0.5% | 2,179,500 |
| 2023/08/30 | 1,195 | 1,210.5 | 1,187 | 1,201.5 | +13 | +1.1% | 1,716,900 |
| 2023/08/29 | 1,191.5 | 1,195 | 1,183.5 | 1,188.5 | +4 | +0.3% | 1,060,600 |
| 2023/08/28 | 1,169 | 1,189 | 1,168 | 1,184.5 | +26 | +2.2% | 1,311,800 |
| 2023/08/25 | 1,163 | 1,165 | 1,155 | 1,158.5 | -22.5 | -1.9% | 1,532,400 |
| 2023/08/24 | 1,161 | 1,189 | 1,157.5 | 1,181 | +26 | +2.3% | 1,647,400 |
| 2023/08/23 | 1,139 | 1,161.5 | 1,132 | 1,155 | +14 | +1.2% | 1,165,000 |
| 2023/08/22 | 1,132.5 | 1,144.5 | 1,119.5 | 1,141 | +9.5 | +0.8% | 1,696,600 |
| 2023/08/21 | 1,143 | 1,151.5 | 1,127.5 | 1,131.5 | -11.5 | -1% | 1,889,100 |
| 2023/08/18 | 1,160 | 1,161 | 1,127 | 1,143 | -47.5 | -4% | 2,236,900 |
| 2023/08/17 | 1,169 | 1,198 | 1,162 | 1,190.5 | +31 | +2.7% | 2,102,700 |
| 2023/08/16 | 1,154 | 1,163 | 1,128 | 1,159.5 | -4.5 | -0.4% | 2,099,100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,164 | -48 | -4% | 2,795,200 |
| 2023/08/14 | 1,251 | 1,304.5 | 1,206 | 1,212 | +65.5 | +5.7% | 5,332,800 |
| 2023/08/10 | 1,118.5 | 1,146.5 | 1,110.5 | 1,146.5 | +16 | +1.4% | 2,501,900 |
| 2023/08/09 | 1,123 | 1,135 | 1,119 | 1,130.5 | +5 | +0.4% | 1,681,400 |
| 2023/08/08 | 1,136.5 | 1,143.5 | 1,123 | 1,125.5 | -24 | -2.1% | 1,943,500 |
| 2023/08/07 | 1,155 | 1,157 | 1,137 | 1,149.5 | -10 | -0.9% | 1,398,600 |
| 2023/08/04 | 1,157 | 1,177.5 | 1,147.5 | 1,159.5 | -8 | -0.7% | 2,799,700 |
| 2023/08/03 | 1,204 | 1,206.5 | 1,157 | 1,167.5 | -76 | -6.1% | 3,097,600 |
| 2023/08/02 | 1,216 | 1,282.5 | 1,210.5 | 1,243.5 | +30.5 | +2.5% | 4,749,300 |
| 2023/08/01 | 1,201.5 | 1,223 | 1,197.5 | 1,213 | +26 | +2.2% | 1,750,700 |
| 2023/07/31 | 1,195 | 1,202 | 1,180 | 1,187 | +5.5 | +0.5% | 1,276,900 |
| 2023/07/28 | 1,168 | 1,191 | 1,153.5 | 1,181.5 | -1 | -0.1% | 2,071,400 |
| 2023/07/27 | 1,174.5 | 1,188.5 | 1,169 | 1,182.5 | -2.5 | -0.2% | 1,367,200 |
| 2023/07/26 | 1,199.5 | 1,199.5 | 1,179.5 | 1,185 | -2.5 | -0.2% | 1,536,700 |
| 2023/07/25 | 1,184.5 | 1,187.5 | 1,173.5 | 1,187.5 | +7.5 | +0.6% | 1,197,900 |
| 2023/07/24 | 1,160.5 | 1,185.5 | 1,158 | 1,180 | +19.5 | +1.7% | 1,162,500 |
| 2023/07/21 | 1,152 | 1,168 | 1,147 | 1,160.5 | +0.5 | ±0% | 936,400 |
| 2023/07/20 | 1,175 | 1,180 | 1,159.5 | 1,160 | -14 | -1.2% | 1,205,000 |
| 2023/07/19 | 1,181 | 1,184 | 1,155.5 | 1,174 | +0.5 | ±0% | 1,542,600 |
| 2023/07/18 | 1,165.5 | 1,180 | 1,163.5 | 1,173.5 | +16 | +1.4% | 934,300 |
| 2023/07/14 | 1,160.5 | 1,175.5 | 1,147 | 1,157.5 | +2.5 | +0.2% | 1,424,700 |
151～
200
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
