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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 11,340 | 11,510 | 11,250 | 11,330 | -680 | -5.7% | 9,215,000 |
| 2025/08/19 | 12,370 | 12,420 | 11,750 | 12,010 | -390 | -3.1% | 11,581,100 |
| 2025/08/18 | 12,175 | 12,450 | 12,055 | 12,400 | +125 | +1% | 8,654,000 |
| 2025/08/15 | 11,900 | 12,390 | 11,735 | 12,275 | +370 | +3.1% | 14,520,000 |
| 2025/08/14 | 11,970 | 12,020 | 11,690 | 11,905 | -95 | -0.8% | 9,499,600 |
| 2025/08/13 | 11,980 | 12,035 | 11,660 | 12,000 | +370 | +3.2% | 12,664,300 |
| 2025/08/12 | 11,490 | 11,730 | 11,405 | 11,630 | +535 | +4.8% | 12,329,800 |
| 2025/08/08 | 11,510 | 11,880 | 11,020 | 11,095 | -415 | -3.6% | 20,587,600 |
| 2025/08/07 | 10,950 | 11,720 | 10,350 | 11,510 | +580 | +5.3% | 25,008,200 |
| 2025/08/06 | 10,550 | 10,935 | 10,440 | 10,930 | +255 | +2.4% | 11,414,100 |
| 2025/08/05 | 10,480 | 10,675 | 10,325 | 10,675 | +405 | +3.9% | 12,327,500 |
| 2025/08/04 | 9,834 | 10,320 | 9,830 | 10,270 | -20 | -0.2% | 11,368,800 |
| 2025/08/01 | 10,145 | 10,380 | 9,955 | 10,290 | -85 | -0.8% | 13,788,400 |
| 2025/07/31 | 9,968 | 10,400 | 9,960 | 10,375 | +639 | +6.6% | 19,391,800 |
| 2025/07/30 | 9,358 | 9,813 | 9,301 | 9,736 | +796 | +8.9% | 28,902,400 |
| 2025/07/29 | 8,750 | 8,957 | 8,733 | 8,940 | +126 | +1.4% | 16,321,600 |
| 2025/07/28 | 8,915 | 8,924 | 8,717 | 8,814 | -43 | -0.5% | 19,060,000 |
| 2025/07/25 | 8,771 | 8,912 | 8,743 | 8,857 | +153 | +1.8% | 18,594,900 |
| 2025/07/24 | 8,446 | 8,720 | 8,441 | 8,704 | +345 | +4.1% | 23,102,300 |
| 2025/07/23 | 8,593 | 8,641 | 8,125 | 8,359 | -84 | -1% | 24,416,600 |
| 2025/07/22 | 8,180 | 8,480 | 8,174 | 8,443 | +358 | +4.4% | 20,092,200 |
| 2025/07/18 | 8,082 | 8,206 | 7,972 | 8,085 | +69 | +0.9% | 21,632,900 |
| 2025/07/17 | 7,922 | 8,018 | 7,803 | 8,016 | +61 | +0.8% | 14,275,400 |
| 2025/07/16 | 7,854 | 8,045 | 7,767 | 7,955 | +105 | +1.3% | 19,894,100 |
| 2025/07/15 | 7,630 | 7,855 | 7,590 | 7,850 | +298 | +3.9% | 20,126,800 |
| 2025/07/14 | 7,540 | 7,574 | 7,412 | 7,552 | +40 | +0.5% | 10,812,800 |
| 2025/07/11 | 7,738 | 7,849 | 7,483 | 7,512 | -248 | -3.2% | 17,884,100 |
| 2025/07/10 | 7,770 | 7,891 | 7,719 | 7,760 | +46 | +0.6% | 15,497,300 |
| 2025/07/09 | 7,879 | 7,879 | 7,570 | 7,714 | -101 | -1.3% | 17,618,400 |
| 2025/07/08 | 7,560 | 7,825 | 7,512 | 7,815 | +405 | +5.5% | 16,812,400 |
| 2025/07/07 | 7,420 | 7,520 | 7,360 | 7,410 | -110 | -1.5% | 12,410,300 |
| 2025/07/04 | 7,800 | 7,805 | 7,518 | 7,520 | -185 | -2.4% | 16,592,000 |
| 2025/07/03 | 7,675 | 7,830 | 7,627 | 7,705 | +140 | +1.9% | 20,195,300 |
| 2025/07/02 | 7,580 | 7,679 | 7,403 | 7,565 | -315 | -4% | 25,323,300 |
| 2025/07/01 | 7,521 | 7,925 | 7,456 | 7,880 | +309 | +4.1% | 23,319,200 |
| 2025/06/30 | 7,749 | 7,773 | 7,502 | 7,571 | -28 | -0.4% | 17,322,500 |
| 2025/06/27 | 7,521 | 7,643 | 7,440 | 7,599 | +154 | +2.1% | 16,838,100 |
| 2025/06/26 | 7,143 | 7,445 | 7,141 | 7,445 | +258 | +3.6% | 17,765,600 |
| 2025/06/25 | 7,150 | 7,298 | 7,092 | 7,187 | +90 | +1.3% | 16,845,700 |
| 2025/06/24 | 6,887 | 7,097 | 6,849 | 7,097 | +384 | +5.7% | 19,042,800 |
| 2025/06/23 | 6,748 | 6,776 | 6,627 | 6,713 | -147 | -2.1% | 10,329,200 |
| 2025/06/20 | 6,866 | 6,967 | 6,823 | 6,860 | -38 | -0.6% | 9,937,400 |
| 2025/06/19 | 6,780 | 6,923 | 6,745 | 6,898 | +118 | +1.7% | 11,725,700 |
| 2025/06/18 | 6,835 | 6,863 | 6,730 | 6,780 | -105 | -1.5% | 12,462,500 |
| 2025/06/17 | 6,899 | 7,008 | 6,860 | 6,885 | +30 | +0.4% | 13,092,700 |
| 2025/06/16 | 6,805 | 6,877 | 6,718 | 6,855 | +75 | +1.1% | 10,662,700 |
| 2025/06/13 | 6,720 | 6,780 | 6,593 | 6,780 | +65 | +1% | 15,040,700 |
| 2025/06/12 | 6,720 | 6,764 | 6,660 | 6,715 | +35 | +0.5% | 13,274,900 |
| 2025/06/11 | 6,948 | 6,958 | 6,680 | 6,680 | -199 | -2.9% | 15,785,400 |
| 2025/06/10 | 7,080 | 7,118 | 6,871 | 6,879 | -191 | -2.7% | 21,132,000 |
1～
50
件表示中 / 3766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 | 1,133,000円 | +1.7% | +7.8% | 1.32% | 30.35倍 | 7.67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 | 387,700円 | -1.7% | -1.8% | 2.58% | 14.75倍 | 1.32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 | 372,600円 | -5.0% | +225.0% | 3.52% | 16.55倍 | 0.55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 | 109,300円 | +6.3% | -3.2% | 1.65% | 14.48倍 | 1.65倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 835,400円 | -0.2% | +7.1% | 1.44% | 16.35倍 | 1.72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
