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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 2,500.5 | 2,523 | 2,474.5 | 2,474.5 | -25.5 | -1% | 358,100 |
2023/12/04 | 2,481.5 | 2,509.5 | 2,476 | 2,500 | -12 | -0.5% | 265,900 |
2023/12/01 | 2,544 | 2,552 | 2,510.5 | 2,512 | +6 | +0.2% | 279,700 |
2023/11/30 | 2,451.5 | 2,517 | 2,448.5 | 2,506 | +43.5 | +1.8% | 319,600 |
2023/11/29 | 2,454.5 | 2,465 | 2,436.5 | 2,462.5 | -9 | -0.4% | 192,800 |
2023/11/28 | 2,479.5 | 2,479.5 | 2,452 | 2,471.5 | +18 | +0.7% | 241,400 |
2023/11/27 | 2,480 | 2,495 | 2,448.5 | 2,453.5 | -26.5 | -1.1% | 171,300 |
2023/11/24 | 2,462 | 2,491 | 2,460 | 2,480 | +27.5 | +1.1% | 153,800 |
2023/11/22 | 2,415.5 | 2,461 | 2,408.5 | 2,452.5 | +5 | +0.2% | 164,100 |
2023/11/21 | 2,430 | 2,451.5 | 2,418.5 | 2,447.5 | +29.5 | +1.2% | 220,400 |
2023/11/20 | 2,427.5 | 2,436 | 2,408 | 2,418 | -22 | -0.9% | 223,000 |
2023/11/17 | 2,412.5 | 2,443.5 | 2,412 | 2,440 | +27.5 | +1.1% | 191,100 |
2023/11/16 | 2,429.5 | 2,449 | 2,395 | 2,412.5 | -31.5 | -1.3% | 164,800 |
2023/11/15 | 2,400.5 | 2,447.5 | 2,379 | 2,444 | +68 | +2.9% | 298,100 |
2023/11/14 | 2,367 | 2,392 | 2,353.5 | 2,376 | -7 | -0.3% | 196,600 |
2023/11/13 | 2,396 | 2,408 | 2,371.5 | 2,383 | +5.5 | +0.2% | 209,900 |
2023/11/10 | 2,354.5 | 2,385 | 2,343 | 2,377.5 | +22.5 | +1% | 219,200 |
2023/11/09 | 2,334.5 | 2,365 | 2,327.5 | 2,355 | +20.5 | +0.9% | 195,800 |
2023/11/08 | 2,337 | 2,370.5 | 2,325 | 2,334.5 | -4.5 | -0.2% | 284,200 |
2023/11/07 | 2,279 | 2,370 | 2,279 | 2,339 | +64 | +2.8% | 555,300 |
2023/11/06 | 2,258 | 2,300.5 | 2,231 | 2,275 | +17 | +0.8% | 627,600 |
2023/11/02 | 2,303 | 2,322 | 2,226.5 | 2,258 | -40 | -1.7% | 528,700 |
2023/11/01 | 2,300.5 | 2,311.5 | 2,280 | 2,298 | +41.5 | +1.8% | 236,100 |
2023/10/31 | 2,231 | 2,256.5 | 2,205.5 | 2,256.5 | +19.5 | +0.9% | 300,600 |
2023/10/30 | 2,273 | 2,276.5 | 2,230 | 2,237 | -59.5 | -2.6% | 1,161,300 |
2023/10/27 | 2,257 | 2,296.5 | 2,246.5 | 2,296.5 | +66.5 | +3% | 264,300 |
2023/10/26 | 2,295 | 2,299.5 | 2,223 | 2,230 | -65 | -2.8% | 222,800 |
2023/10/25 | 2,318 | 2,324.5 | 2,292.5 | 2,295 | -7 | -0.3% | 234,000 |
2023/10/24 | 2,316 | 2,320.5 | 2,243 | 2,302 | -17.5 | -0.8% | 266,300 |
2023/10/23 | 2,345 | 2,350 | 2,319.5 | 2,319.5 | -36 | -1.5% | 292,600 |
2023/10/20 | 2,344.5 | 2,366 | 2,332.5 | 2,355.5 | +7.5 | +0.3% | 211,700 |
2023/10/19 | 2,353.5 | 2,375 | 2,335 | 2,348 | -31 | -1.3% | 177,000 |
2023/10/18 | 2,415.5 | 2,420 | 2,367 | 2,379 | -25 | -1% | 160,400 |
2023/10/17 | 2,406.5 | 2,442 | 2,395 | 2,404 | +22.5 | +0.9% | 182,400 |
2023/10/16 | 2,412 | 2,415 | 2,368 | 2,381.5 | -47.5 | -2% | 242,500 |
2023/10/13 | 2,415.5 | 2,432.5 | 2,415 | 2,429 | -4 | -0.2% | 251,300 |
2023/10/12 | 2,374 | 2,439 | 2,373.5 | 2,433 | +71.5 | +3% | 276,300 |
2023/10/11 | 2,368 | 2,374.5 | 2,355.5 | 2,361.5 | -7 | -0.3% | 262,300 |
2023/10/10 | 2,345 | 2,382 | 2,345 | 2,368.5 | +40 | +1.7% | 240,300 |
2023/10/06 | 2,326 | 2,350 | 2,324.5 | 2,328.5 | +2 | +0.1% | 250,400 |
2023/10/05 | 2,289.5 | 2,339 | 2,289.5 | 2,326.5 | +37 | +1.6% | 238,100 |
2023/10/04 | 2,292.5 | 2,307 | 2,280.5 | 2,289.5 | -11.5 | -0.5% | 331,100 |
2023/10/03 | 2,323 | 2,325.5 | 2,295 | 2,301 | -33.5 | -1.4% | 249,300 |
2023/10/02 | 2,344 | 2,389.5 | 2,331 | 2,334.5 | +10.5 | +0.5% | 296,000 |
2023/09/29 | 2,381 | 2,381 | 2,310.5 | 2,324 | -23.5 | -1% | 287,800 |
2023/09/28 | 2,384.5 | 2,384.5 | 2,329 | 2,347.5 | -72.5 | -3% | 238,200 |
2023/09/27 | 2,397 | 2,427.5 | 2,374 | 2,420 | +16.5 | +0.7% | 308,800 |
2023/09/26 | 2,410 | 2,410 | 2,388.5 | 2,403.5 | -14 | -0.6% | 174,400 |
2023/09/25 | 2,419 | 2,425 | 2,407.5 | 2,417.5 | ±0 | ±0% | 115,000 |
2023/09/22 | 2,409 | 2,429 | 2,403 | 2,417.5 | -15.5 | -0.6% | 196,700 |
101~
150
件表示中 / 6703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 | 274,400円 | -18.5% | -49.7% | 2.92% | 25.04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 |
アマノ | 376,500円 | +4.7% | +5.5% | 3.72% | 18.62倍 | 2.11倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
日製鋼 | 380,500円 | +4.7% | +20.3% | 1.52% | 20.00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 | 1,096,000円 | -5.2% | -20.0% | 0.36% | 47.98倍 | 5.46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 | 704,700円 | +1.0% | +0.2% | 2.84% | 11.06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 |
市場注目の銘柄
チャート関連のコラム