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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,735 | 2,760.5 | 2,712.5 | 2,751.5 | +28.5 | +1% | 250,100 |
| 2024/05/07 | 2,697.5 | 2,727 | 2,663 | 2,723 | +47 | +1.8% | 180,700 |
| 2024/05/02 | 2,662 | 2,687 | 2,652.5 | 2,676 | +14 | +0.5% | 103,100 |
| 2024/05/01 | 2,650 | 2,667 | 2,631.5 | 2,662 | +4 | +0.2% | 120,700 |
| 2024/04/30 | 2,639 | 2,665.5 | 2,615 | 2,658 | +51.5 | +2% | 142,900 |
| 2024/04/26 | 2,545 | 2,607.5 | 2,532.5 | 2,606.5 | +73 | +2.9% | 226,300 |
| 2024/04/25 | 2,528 | 2,550.5 | 2,520 | 2,533.5 | -19.5 | -0.8% | 99,100 |
| 2024/04/24 | 2,539 | 2,557 | 2,527 | 2,553 | +37 | +1.5% | 93,600 |
| 2024/04/23 | 2,491 | 2,528.5 | 2,491 | 2,516 | +20 | +0.8% | 125,900 |
| 2024/04/22 | 2,545.5 | 2,545.5 | 2,479.5 | 2,496 | -9 | -0.4% | 173,800 |
| 2024/04/19 | 2,560 | 2,560 | 2,466.5 | 2,505 | -105 | -4% | 184,500 |
| 2024/04/18 | 2,599 | 2,625.5 | 2,588 | 2,610 | +19 | +0.7% | 105,300 |
| 2024/04/17 | 2,623.5 | 2,639 | 2,580.5 | 2,591 | -31 | -1.2% | 129,600 |
| 2024/04/16 | 2,621 | 2,641.5 | 2,610.5 | 2,622 | -30.5 | -1.1% | 207,700 |
| 2024/04/15 | 2,643 | 2,655.5 | 2,624 | 2,652.5 | -13.5 | -0.5% | 139,400 |
| 2024/04/12 | 2,650 | 2,673.5 | 2,638.5 | 2,666 | +42 | +1.6% | 171,700 |
| 2024/04/11 | 2,574 | 2,634.5 | 2,571 | 2,624 | +1 | ±0% | 84,200 |
| 2024/04/10 | 2,602 | 2,640 | 2,595.5 | 2,623 | +26 | +1% | 118,500 |
| 2024/04/09 | 2,577.5 | 2,601 | 2,565 | 2,597 | +19.5 | +0.8% | 85,800 |
| 2024/04/08 | 2,579.5 | 2,601.5 | 2,560 | 2,577.5 | +6.5 | +0.3% | 115,500 |
| 2024/04/05 | 2,580 | 2,602 | 2,557 | 2,571 | -54 | -2.1% | 210,700 |
| 2024/04/04 | 2,610 | 2,645.5 | 2,595 | 2,625 | +33 | +1.3% | 129,200 |
| 2024/04/03 | 2,601 | 2,622 | 2,578 | 2,592 | -23.5 | -0.9% | 135,400 |
| 2024/04/02 | 2,665.5 | 2,665.5 | 2,601.5 | 2,615.5 | -52 | -1.9% | 165,200 |
| 2024/04/01 | 2,680 | 2,714 | 2,650 | 2,667.5 | -1.5 | -0.1% | 147,100 |
| 2024/03/29 | 2,649.5 | 2,686.5 | 2,649.5 | 2,669 | +4.5 | +0.2% | 159,200 |
| 2024/03/28 | 2,670 | 2,684 | 2,646 | 2,664.5 | -32.5 | -1.2% | 162,200 |
| 2024/03/27 | 2,700 | 2,719 | 2,674 | 2,697 | +26.5 | +1% | 220,900 |
| 2024/03/26 | 2,677.5 | 2,685 | 2,640 | 2,670.5 | -7 | -0.3% | 186,600 |
| 2024/03/25 | 2,688 | 2,700 | 2,669 | 2,677.5 | -22.5 | -0.8% | 140,100 |
| 2024/03/22 | 2,713.5 | 2,740.5 | 2,681.5 | 2,700 | -9 | -0.3% | 153,600 |
| 2024/03/21 | 2,770.5 | 2,774 | 2,706 | 2,709 | -15 | -0.6% | 210,300 |
| 2024/03/19 | 2,721 | 2,733.5 | 2,696 | 2,724 | -11 | -0.4% | 123,500 |
| 2024/03/18 | 2,699 | 2,736.5 | 2,691 | 2,735 | +76 | +2.9% | 205,600 |
| 2024/03/15 | 2,636.5 | 2,691.5 | 2,636.5 | 2,659 | +10.5 | +0.4% | 326,300 |
| 2024/03/14 | 2,628.5 | 2,653 | 2,603.5 | 2,648.5 | +11.5 | +0.4% | 193,100 |
| 2024/03/13 | 2,684.5 | 2,691 | 2,626 | 2,637 | -16.5 | -0.6% | 194,100 |
| 2024/03/12 | 2,656.5 | 2,670 | 2,626 | 2,653.5 | -21 | -0.8% | 158,200 |
| 2024/03/11 | 2,710 | 2,732.5 | 2,648 | 2,674.5 | -68 | -2.5% | 169,200 |
| 2024/03/08 | 2,710 | 2,760.5 | 2,700 | 2,742.5 | +12 | +0.4% | 287,300 |
| 2024/03/07 | 2,745 | 2,788 | 2,720 | 2,730.5 | +10 | +0.4% | 262,400 |
| 2024/03/06 | 2,711 | 2,737 | 2,699.5 | 2,720.5 | +9.5 | +0.4% | 217,100 |
| 2024/03/05 | 2,698.5 | 2,720 | 2,683 | 2,711 | +12.5 | +0.5% | 179,600 |
| 2024/03/04 | 2,699 | 2,729 | 2,694 | 2,698.5 | +11 | +0.4% | 285,700 |
| 2024/03/01 | 2,650 | 2,695.5 | 2,637 | 2,687.5 | +111.5 | +4.3% | 312,700 |
| 2024/02/29 | 2,621.5 | 2,633.5 | 2,574 | 2,576 | -49 | -1.9% | 319,200 |
| 2024/02/28 | 2,636 | 2,645.5 | 2,608.5 | 2,625 | -21 | -0.8% | 311,300 |
| 2024/02/27 | 2,620 | 2,659 | 2,606.5 | 2,646 | +39.5 | +1.5% | 230,500 |
| 2024/02/26 | 2,624 | 2,638 | 2,599.5 | 2,606.5 | -10.5 | -0.4% | 177,900 |
| 2024/02/22 | 2,631 | 2,649.5 | 2,602 | 2,617 | -5 | -0.2% | 197,000 |
1～
50
件表示中 / 6704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 | 275,100円 | -18.5% | -49.7% | 2.91% | 25.11倍 | 1.13倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 日製鋼 | 379,600円 | +4.7% | +20.3% | 1.53% | 19.95倍 | 1.71倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＴＯＷＡ | 1,103,000円 | -5.2% | -20.0% | 0.36% | 48.29倍 | 5.50倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| オークマ | 708,400円 | +1.0% | +0.2% | 2.82% | 11.12倍 | 0.99倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 三井海洋 | 323,500円 | +9.1% | -2.2% | 1.24% | 12.98倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
