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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 6,680 | 6,765 | 6,618 | 6,718 | -157 | -2.3% | 24,956,000 |
| 2025/05/29 | 6,750 | 6,980 | 6,681 | 6,875 | +361 | +5.5% | 36,813,200 |
| 2025/05/28 | 6,601 | 6,743 | 6,485 | 6,514 | +32 | +0.5% | 23,929,000 |
| 2025/05/27 | 6,357 | 6,482 | 6,262 | 6,482 | +174 | +2.8% | 26,262,100 |
| 2025/05/26 | 6,300 | 6,353 | 6,185 | 6,308 | +61 | +1% | 23,776,200 |
| 2025/05/23 | 5,982 | 6,290 | 5,981 | 6,247 | +289 | +4.9% | 28,567,400 |
| 2025/05/22 | 5,880 | 6,015 | 5,777 | 5,958 | -101 | -1.7% | 21,182,100 |
| 2025/05/21 | 6,100 | 6,160 | 5,970 | 6,059 | -63 | -1% | 19,958,100 |
| 2025/05/20 | 5,824 | 6,156 | 5,782 | 6,122 | +328 | +5.7% | 27,500,400 |
| 2025/05/19 | 5,725 | 5,949 | 5,717 | 5,794 | +9 | +0.2% | 22,598,700 |
| 2025/05/16 | 5,702 | 5,803 | 5,662 | 5,785 | +25 | +0.4% | 19,830,800 |
| 2025/05/15 | 5,927 | 6,011 | 5,743 | 5,760 | -267 | -4.4% | 23,415,600 |
| 2025/05/14 | 5,943 | 6,130 | 5,807 | 6,027 | +284 | +4.9% | 36,712,700 |
| 2025/05/13 | 6,200 | 6,232 | 5,723 | 5,743 | -313 | -5.2% | 44,344,200 |
| 2025/05/12 | 6,015 | 6,163 | 6,005 | 6,056 | +61 | +1% | 20,485,600 |
| 2025/05/09 | 5,970 | 6,037 | 5,882 | 5,995 | +96 | +1.6% | 21,947,800 |
| 2025/05/08 | 5,775 | 5,900 | 5,723 | 5,899 | +223 | +3.9% | 27,577,600 |
| 2025/05/07 | 5,590 | 5,684 | 5,529 | 5,676 | +147 | +2.7% | 21,756,700 |
| 2025/05/02 | 5,561 | 5,599 | 5,405 | 5,529 | -27 | -0.5% | 27,696,500 |
| 2025/05/01 | 5,329 | 5,592 | 5,270 | 5,556 | +309 | +5.9% | 36,468,900 |
| 2025/04/30 | 5,100 | 5,256 | 5,083 | 5,247 | +38 | +0.7% | 19,111,500 |
| 2025/04/28 | 5,325 | 5,327 | 5,145 | 5,209 | -63 | -1.2% | 23,763,400 |
| 2025/04/25 | 5,050 | 5,323 | 4,997 | 5,272 | +426 | +8.8% | 40,841,600 |
| 2025/04/24 | 4,831 | 4,905 | 4,790 | 4,846 | +150 | +3.2% | 22,261,400 |
| 2025/04/23 | 4,618 | 4,698 | 4,563 | 4,696 | +264 | +6% | 23,052,300 |
| 2025/04/22 | 4,484 | 4,525 | 4,403 | 4,432 | -122 | -2.7% | 19,032,700 |
| 2025/04/21 | 4,660 | 4,707 | 4,541 | 4,554 | -131 | -2.8% | 18,058,300 |
| 2025/04/18 | 4,546 | 4,705 | 4,534 | 4,685 | +80 | +1.7% | 17,012,300 |
| 2025/04/17 | 4,548 | 4,634 | 4,480 | 4,605 | +40 | +0.9% | 20,775,200 |
| 2025/04/16 | 4,682 | 4,750 | 4,499 | 4,565 | -144 | -3.1% | 25,771,600 |
| 2025/04/15 | 4,685 | 4,804 | 4,619 | 4,709 | +56 | +1.2% | 25,712,600 |
| 2025/04/14 | 4,784 | 4,867 | 4,651 | 4,653 | -8 | -0.2% | 25,815,300 |
| 2025/04/11 | 4,500 | 4,688 | 4,357 | 4,661 | -49 | -1% | 31,007,600 |
| 2025/04/10 | 4,710 | 4,710 | 4,710 | 4,710 | +700 | +17.5% | 1,234,400 |
| 2025/04/09 | 4,013 | 4,055 | 3,852 | 4,010 | -283 | -6.6% | 33,499,500 |
| 2025/04/08 | 4,153 | 4,293 | 4,152 | 4,293 | +700 | +19.5% | 7,409,200 |
| 2025/04/07 | 3,592 | 3,793 | 3,592 | 3,593 | -699 | -16.3% | 23,904,000 |
| 2025/04/04 | 4,630 | 4,644 | 4,192 | 4,292 | -600 | -12.3% | 30,760,900 |
| 2025/04/03 | 4,953 | 5,100 | 4,828 | 4,892 | -461 | -8.6% | 25,165,500 |
| 2025/04/02 | 5,283 | 5,397 | 5,179 | 5,353 | +122 | +2.3% | 22,699,000 |
| 2025/04/01 | 5,450 | 5,479 | 5,218 | 5,231 | -167 | -3.1% | 21,052,400 |
| 2025/03/31 | 5,400 | 5,474 | 5,226 | 5,398 | -293 | -5.1% | 25,899,400 |
| 2025/03/28 | 5,598 | 5,758 | 5,592 | 5,691 | -140 | -2.4% | 17,515,700 |
| 2025/03/27 | 6,029 | 6,029 | 5,800 | 5,831 | -440 | -7% | 21,442,900 |
| 2025/03/26 | 6,370 | 6,407 | 6,175 | 6,271 | +59 | +0.9% | 26,372,100 |
| 2025/03/25 | 6,388 | 6,589 | 6,160 | 6,212 | +95 | +1.6% | 28,416,900 |
| 2025/03/24 | 6,062 | 6,179 | 5,983 | 6,117 | +158 | +2.7% | 29,112,600 |
| 2025/03/21 | 5,957 | 6,120 | 5,915 | 5,959 | +90 | +1.5% | 25,451,900 |
| 2025/03/19 | 6,167 | 6,202 | 5,855 | 5,869 | -329 | -5.3% | 24,812,400 |
| 2025/03/18 | 6,213 | 6,339 | 6,095 | 6,198 | +71 | +1.2% | 23,307,200 |
1～
50
件表示中 / 3710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 | 671,800円 | -2.3% | -8.2% | 1.94% | 20.59倍 | 4.55倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友電 | 303,600円 | -3.8% | -9.5% | 3.29% | 12.46倍 | 1.03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 | 331,900円 | -3.5% | +218.6% | 3.95% | 15.74倍 | 0.49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 |
| ＪＸ金属 | 78,400円 | +3.5% | -18.1% | 1.91% | 12.54倍 | 1.18倍 |
|
- |
| 古河電 | 687,800円 | -0.2% | +7.1% | 1.74% | 13.46倍 | 1.42倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
