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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,004 | 1,016 | 995 | 1,004 | +6 | +0.6% | 1,529,400 |
| 2022/12/29 | 1,001 | 1,002 | 987 | 998 | -9 | -0.9% | 1,236,600 |
| 2022/12/28 | 1,010 | 1,014 | 998 | 1,007 | +12 | +1.2% | 1,432,300 |
| 2022/12/27 | 1,009 | 1,014 | 993 | 995 | -14 | -1.4% | 1,162,800 |
| 2022/12/26 | 990 | 1,010 | 989 | 1,009 | +30 | +3.1% | 1,252,900 |
| 2022/12/23 | 989 | 991 | 972 | 979 | -26 | -2.6% | 1,688,700 |
| 2022/12/22 | 1,026 | 1,027 | 993 | 1,005 | -9 | -0.9% | 2,696,400 |
| 2022/12/21 | 1,041 | 1,043 | 1,007 | 1,014 | -49 | -4.6% | 3,775,200 |
| 2022/12/20 | 1,121 | 1,126 | 1,054 | 1,063 | -61 | -5.4% | 3,010,400 |
| 2022/12/19 | 1,144 | 1,146 | 1,117 | 1,124 | -14 | -1.2% | 1,469,700 |
| 2022/12/16 | 1,138 | 1,160 | 1,136 | 1,138 | -18 | -1.6% | 2,121,400 |
| 2022/12/15 | 1,131 | 1,166 | 1,123 | 1,156 | +34 | +3% | 2,629,000 |
| 2022/12/14 | 1,118 | 1,125 | 1,106 | 1,122 | +10 | +0.9% | 1,361,600 |
| 2022/12/13 | 1,121 | 1,139 | 1,109 | 1,112 | -10 | -0.9% | 1,562,400 |
| 2022/12/12 | 1,110 | 1,131 | 1,105 | 1,122 | +6 | +0.5% | 1,799,500 |
| 2022/12/09 | 1,099 | 1,125 | 1,088 | 1,116 | +44 | +4.1% | 3,259,500 |
| 2022/12/08 | 1,084 | 1,085 | 1,061 | 1,072 | +2 | +0.2% | 1,841,000 |
| 2022/12/07 | 1,050 | 1,081 | 1,044 | 1,070 | +38 | +3.7% | 2,722,200 |
| 2022/12/06 | 1,035 | 1,038 | 1,012 | 1,032 | -1 | -0.1% | 1,954,000 |
| 2022/12/05 | 1,046 | 1,051 | 1,028 | 1,033 | -17 | -1.6% | 1,683,700 |
| 2022/12/02 | 1,093 | 1,094 | 1,043 | 1,050 | -46 | -4.2% | 1,994,700 |
| 2022/12/01 | 1,092 | 1,107 | 1,085 | 1,096 | -21 | -1.9% | 1,960,800 |
| 2022/11/30 | 1,124 | 1,133 | 1,104 | 1,117 | -8 | -0.7% | 1,710,900 |
| 2022/11/29 | 1,110 | 1,132 | 1,101 | 1,125 | +5 | +0.4% | 1,622,600 |
| 2022/11/28 | 1,158 | 1,158 | 1,109 | 1,120 | -17 | -1.5% | 1,837,100 |
| 2022/11/25 | 1,141 | 1,161 | 1,134 | 1,137 | +15 | +1.3% | 2,029,800 |
| 2022/11/24 | 1,123 | 1,133 | 1,110 | 1,122 | +13 | +1.2% | 1,567,000 |
| 2022/11/22 | 1,130 | 1,130 | 1,106 | 1,109 | -14 | -1.2% | 1,535,700 |
| 2022/11/21 | 1,128 | 1,139 | 1,117 | 1,123 | +2 | +0.2% | 1,393,800 |
| 2022/11/18 | 1,125 | 1,141 | 1,113 | 1,121 | -2 | -0.2% | 1,896,900 |
| 2022/11/17 | 1,101 | 1,139 | 1,101 | 1,123 | +5 | +0.4% | 2,383,300 |
| 2022/11/16 | 1,081 | 1,124 | 1,075 | 1,118 | +27 | +2.5% | 2,967,500 |
| 2022/11/15 | 1,049 | 1,103 | 1,033 | 1,091 | +59 | +5.7% | 3,117,400 |
| 2022/11/14 | 1,080 | 1,092 | 1,031 | 1,032 | -78 | -7% | 4,264,800 |
| 2022/11/11 | 1,085 | 1,145 | 1,075 | 1,110 | +45 | +4.2% | 11,054,100 |
| 2022/11/10 | 1,035 | 1,065 | 1,025 | 1,065 | +150 | +16.4% | 8,238,600 |
| 2022/11/09 | 923 | 931 | 914 | 915 | +1 | +0.1% | 3,249,500 |
| 2022/11/08 | 916 | 930 | 906 | 914 | +13 | +1.4% | 2,132,600 |
| 2022/11/07 | 916 | 918 | 897 | 901 | -14 | -1.5% | 1,639,000 |
| 2022/11/04 | 902 | 918 | 901 | 915 | +1 | +0.1% | 1,688,800 |
| 2022/11/02 | 898 | 927 | 894 | 914 | +13 | +1.4% | 1,973,300 |
| 2022/11/01 | 895 | 905 | 883 | 901 | +21 | +2.4% | 1,817,200 |
| 2022/10/31 | 880 | 881 | 869 | 880 | +9 | +1% | 1,138,200 |
| 2022/10/28 | 862 | 878 | 858 | 871 | +3 | +0.3% | 3,583,700 |
| 2022/10/27 | 875 | 877 | 864 | 868 | ±0 | ±0% | 1,326,500 |
| 2022/10/26 | 888 | 888 | 868 | 868 | -15 | -1.7% | 1,263,100 |
| 2022/10/25 | 883 | 887 | 874 | 883 | +4 | +0.5% | 1,438,500 |
| 2022/10/24 | 877 | 883 | 867 | 879 | +14 | +1.6% | 1,292,800 |
| 2022/10/21 | 873 | 880 | 864 | 865 | -11 | -1.3% | 2,075,500 |
| 2022/10/20 | 909 | 912 | 866 | 876 | -48 | -5.2% | 3,830,600 |
451～
500
件表示中 / 3571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 | 538,900円 | +8.8% | +24.8% | 1.21% | 24.77倍 | 4.36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 | 233,900円 | +4.5% | +12.8% | 3.08% | 12.58倍 | 0.82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 | 425,200円 | +7.5% | +15.9% | 2.33% | 16.00倍 | 0.65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 | 249,900円 | +26.6% | +16.4% | 4.00% | 7.26倍 | 0.50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 | 513,000円 | +4.2% | -10.6% | 2.53% | 11.32倍 | 0.82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
