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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,581.5 | 2,713.5 | 2,575 | 2,700 | +68.5 | +2.6% | 3,289,000 |
| 2024/04/25 | 2,654 | 2,693 | 2,616 | 2,631.5 | -58.5 | -2.2% | 3,075,400 |
| 2024/04/24 | 2,657 | 2,729.5 | 2,631 | 2,690 | +83 | +3.2% | 4,521,100 |
| 2024/04/23 | 2,650 | 2,678 | 2,582.5 | 2,607 | +45 | +1.8% | 3,281,800 |
| 2024/04/22 | 2,650.5 | 2,669 | 2,480.5 | 2,562 | -28 | -1.1% | 5,929,800 |
| 2024/04/19 | 2,646 | 2,649 | 2,511.5 | 2,590 | -72 | -2.7% | 6,094,400 |
| 2024/04/18 | 2,481 | 2,702.5 | 2,450 | 2,662 | +49 | +1.9% | 5,816,900 |
| 2024/04/17 | 2,655 | 2,705.5 | 2,595.5 | 2,613 | +58 | +2.3% | 5,590,000 |
| 2024/04/16 | 2,719.5 | 2,754 | 2,530 | 2,555 | -234.5 | -8.4% | 9,123,300 |
| 2024/04/15 | 2,755 | 2,813.5 | 2,658.5 | 2,789.5 | +21 | +0.8% | 6,746,400 |
| 2024/04/12 | 2,714 | 2,770 | 2,682 | 2,768.5 | +102 | +3.8% | 6,012,700 |
| 2024/04/11 | 2,577.5 | 2,710.5 | 2,573 | 2,666.5 | +74 | +2.9% | 7,824,100 |
| 2024/04/10 | 2,516.5 | 2,611 | 2,501.5 | 2,592.5 | +59.5 | +2.3% | 5,721,900 |
| 2024/04/09 | 2,447 | 2,550 | 2,447 | 2,533 | +123.5 | +5.1% | 5,928,800 |
| 2024/04/08 | 2,373 | 2,427 | 2,370 | 2,409.5 | +67.5 | +2.9% | 2,868,800 |
| 2024/04/05 | 2,279 | 2,349 | 2,260 | 2,342 | +13 | +0.6% | 2,492,900 |
| 2024/04/04 | 2,300 | 2,399 | 2,300 | 2,329 | +90.5 | +4% | 5,293,800 |
| 2024/04/03 | 2,223.5 | 2,270 | 2,219 | 2,238.5 | -6.5 | -0.3% | 1,942,200 |
| 2024/04/02 | 2,229 | 2,277 | 2,203.5 | 2,245 | +65.5 | +3% | 2,325,600 |
| 2024/04/01 | 2,284 | 2,289 | 2,162.5 | 2,179.5 | -98.5 | -4.3% | 3,090,500 |
| 2024/03/29 | 2,246.5 | 2,298 | 2,245 | 2,278 | +48 | +2.2% | 3,311,700 |
| 2024/03/28 | 2,152.5 | 2,247.5 | 2,140.5 | 2,230 | +61.5 | +2.8% | 3,281,700 |
| 2024/03/27 | 2,194.5 | 2,208.5 | 2,142.5 | 2,168.5 | -43 | -1.9% | 2,827,600 |
| 2024/03/26 | 2,158 | 2,228 | 2,135 | 2,211.5 | +39.5 | +1.8% | 2,298,100 |
| 2024/03/25 | 2,148 | 2,233.5 | 2,140 | 2,172 | +24 | +1.1% | 3,504,900 |
| 2024/03/22 | 2,113.5 | 2,162 | 2,099 | 2,148 | +50.5 | +2.4% | 2,549,700 |
| 2024/03/21 | 2,099.5 | 2,130 | 2,081.5 | 2,097.5 | +43 | +2.1% | 1,887,000 |
| 2024/03/19 | 2,005.5 | 2,057 | 2,002 | 2,054.5 | +37.5 | +1.9% | 2,136,700 |
| 2024/03/18 | 1,946.5 | 2,017.5 | 1,939 | 2,017 | +81.5 | +4.2% | 1,945,000 |
| 2024/03/15 | 1,904 | 1,967 | 1,897 | 1,935.5 | +15.5 | +0.8% | 2,139,100 |
| 2024/03/14 | 1,934 | 1,949 | 1,916 | 1,920 | +18 | +0.9% | 1,939,400 |
| 2024/03/13 | 1,930 | 1,934 | 1,864 | 1,902 | +5 | +0.3% | 2,142,400 |
| 2024/03/12 | 1,911 | 1,918 | 1,863.5 | 1,897 | -1 | -0.1% | 2,034,500 |
| 2024/03/11 | 1,925 | 1,929.5 | 1,876 | 1,898 | -73.5 | -3.7% | 2,190,900 |
| 2024/03/08 | 1,966.5 | 1,994.5 | 1,951.5 | 1,971.5 | +5.5 | +0.3% | 2,288,000 |
| 2024/03/07 | 2,009 | 2,022.5 | 1,962 | 1,966 | -41 | -2% | 2,695,500 |
| 2024/03/06 | 1,972.5 | 2,026.5 | 1,970.5 | 2,007 | +39.5 | +2% | 2,579,700 |
| 2024/03/05 | 1,908 | 1,997 | 1,879.5 | 1,967.5 | +99.5 | +5.3% | 3,775,200 |
| 2024/03/04 | 1,853 | 1,879.5 | 1,838.5 | 1,868 | +15.5 | +0.8% | 3,433,100 |
| 2024/03/01 | 1,799 | 1,880.5 | 1,791.5 | 1,852.5 | +24.5 | +1.3% | 3,151,500 |
| 2024/02/29 | 1,856.5 | 1,856.5 | 1,810 | 1,828 | -48.5 | -2.6% | 3,187,200 |
| 2024/02/28 | 1,890.5 | 1,911 | 1,842.5 | 1,876.5 | +125.5 | +7.2% | 3,959,300 |
| 2024/02/27 | 1,769.5 | 1,770 | 1,741 | 1,751 | -8 | -0.5% | 1,971,600 |
| 2024/02/26 | 1,800 | 1,816 | 1,759 | 1,759 | -33 | -1.8% | 1,863,400 |
| 2024/02/22 | 1,768 | 1,804.5 | 1,760.5 | 1,792 | +36.5 | +2.1% | 2,201,600 |
| 2024/02/21 | 1,757 | 1,786 | 1,747 | 1,755.5 | +10.5 | +0.6% | 2,271,000 |
| 2024/02/20 | 1,750 | 1,764.5 | 1,736 | 1,745 | -14.5 | -0.8% | 2,697,900 |
| 2024/02/19 | 1,766 | 1,791.5 | 1,741.5 | 1,759.5 | +24.5 | +1.4% | 2,817,800 |
| 2024/02/16 | 1,700 | 1,771 | 1,698.5 | 1,735 | +39 | +2.3% | 4,511,000 |
| 2024/02/15 | 1,691 | 1,699.5 | 1,632 | 1,696 | +4 | +0.2% | 3,893,800 |
1～
50
件表示中 / 3445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 | 270,000円 | -2.0% | -8.7% | 1.81% | 16.55倍 | 2.38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 | 236,900円 | +8.6% | +14.2% | 2.62% | 15.40倍 | 0.92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 | 527,200円 | -0.4% | -66.5% | 1.86% | 31.49倍 | 0.82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 | 304,300円 | -5.9% | +121.3% | 3.09% | 10.46倍 | 0.63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 | 580,200円 | -8.3% | -20.7% | 2.24% | 12.79倍 | 0.96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
