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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,195 | 1,202 | 1,180 | 1,187 | +5.5 | +0.5% | 1,276,900 |
| 2023/07/28 | 1,168 | 1,191 | 1,153.5 | 1,181.5 | -1 | -0.1% | 2,071,400 |
| 2023/07/27 | 1,174.5 | 1,188.5 | 1,169 | 1,182.5 | -2.5 | -0.2% | 1,367,200 |
| 2023/07/26 | 1,199.5 | 1,199.5 | 1,179.5 | 1,185 | -2.5 | -0.2% | 1,536,700 |
| 2023/07/25 | 1,184.5 | 1,187.5 | 1,173.5 | 1,187.5 | +7.5 | +0.6% | 1,197,900 |
| 2023/07/24 | 1,160.5 | 1,185.5 | 1,158 | 1,180 | +19.5 | +1.7% | 1,162,500 |
| 2023/07/21 | 1,152 | 1,168 | 1,147 | 1,160.5 | +0.5 | ±0% | 936,400 |
| 2023/07/20 | 1,175 | 1,180 | 1,159.5 | 1,160 | -14 | -1.2% | 1,205,000 |
| 2023/07/19 | 1,181 | 1,184 | 1,155.5 | 1,174 | +0.5 | ±0% | 1,542,600 |
| 2023/07/18 | 1,165.5 | 1,180 | 1,163.5 | 1,173.5 | +16 | +1.4% | 934,300 |
| 2023/07/14 | 1,160.5 | 1,175.5 | 1,147 | 1,157.5 | +2.5 | +0.2% | 1,424,700 |
| 2023/07/13 | 1,148 | 1,165 | 1,136 | 1,155 | +5.5 | +0.5% | 923,200 |
| 2023/07/12 | 1,176.5 | 1,177 | 1,148 | 1,149.5 | -16 | -1.4% | 1,294,800 |
| 2023/07/11 | 1,186 | 1,186.5 | 1,161.5 | 1,165.5 | -9 | -0.8% | 1,054,100 |
| 2023/07/10 | 1,186 | 1,188 | 1,166.5 | 1,174.5 | -3.5 | -0.3% | 1,435,300 |
| 2023/07/07 | 1,175.5 | 1,188.5 | 1,170.5 | 1,178 | -8.5 | -0.7% | 1,182,300 |
| 2023/07/06 | 1,197 | 1,209 | 1,182 | 1,186.5 | -28 | -2.3% | 1,727,200 |
| 2023/07/05 | 1,219 | 1,219 | 1,203.5 | 1,214.5 | -8 | -0.7% | 1,255,600 |
| 2023/07/04 | 1,230 | 1,230.5 | 1,217.5 | 1,222.5 | -10 | -0.8% | 849,400 |
| 2023/07/03 | 1,215 | 1,245 | 1,215 | 1,232.5 | +30 | +2.5% | 1,634,800 |
| 2023/06/30 | 1,208 | 1,217 | 1,196.5 | 1,202.5 | -9.5 | -0.8% | 1,832,100 |
| 2023/06/29 | 1,214 | 1,223.5 | 1,204 | 1,212 | +0.5 | ±0% | 1,281,700 |
| 2023/06/28 | 1,205 | 1,211.5 | 1,184 | 1,211.5 | +29.5 | +2.5% | 1,615,200 |
| 2023/06/27 | 1,191.5 | 1,193.5 | 1,164 | 1,182 | -9.5 | -0.8% | 1,479,700 |
| 2023/06/26 | 1,194 | 1,204 | 1,173 | 1,191.5 | +14 | +1.2% | 1,707,600 |
| 2023/06/23 | 1,216 | 1,230 | 1,165.5 | 1,177.5 | -49 | -4% | 2,640,000 |
| 2023/06/22 | 1,218 | 1,238 | 1,211.5 | 1,226.5 | +7 | +0.6% | 1,976,900 |
| 2023/06/21 | 1,201.5 | 1,223 | 1,186 | 1,219.5 | +17.5 | +1.5% | 2,309,100 |
| 2023/06/20 | 1,183 | 1,204 | 1,175.5 | 1,202 | +17.5 | +1.5% | 1,657,300 |
| 2023/06/19 | 1,200 | 1,206 | 1,178.5 | 1,184.5 | -7.5 | -0.6% | 1,548,300 |
| 2023/06/16 | 1,180 | 1,197 | 1,162 | 1,192 | +14 | +1.2% | 2,552,300 |
| 2023/06/15 | 1,190 | 1,203 | 1,177 | 1,178 | -24 | -2% | 2,475,500 |
| 2023/06/14 | 1,200 | 1,216 | 1,185.5 | 1,202 | +14 | +1.2% | 2,501,000 |
| 2023/06/13 | 1,172 | 1,202.5 | 1,169 | 1,188 | +16.5 | +1.4% | 2,879,500 |
| 2023/06/12 | 1,157.5 | 1,183.5 | 1,153 | 1,171.5 | +19.5 | +1.7% | 2,731,200 |
| 2023/06/09 | 1,138.5 | 1,157.5 | 1,133.5 | 1,152 | +24 | +2.1% | 2,537,200 |
| 2023/06/08 | 1,157.5 | 1,165.5 | 1,120 | 1,128 | -18 | -1.6% | 2,739,400 |
| 2023/06/07 | 1,179 | 1,193.5 | 1,145.5 | 1,146 | -29.5 | -2.5% | 3,765,400 |
| 2023/06/06 | 1,158 | 1,179 | 1,151.5 | 1,175.5 | +8 | +0.7% | 2,251,500 |
| 2023/06/05 | 1,149 | 1,169.5 | 1,144 | 1,167.5 | +32.5 | +2.9% | 2,840,300 |
| 2023/06/02 | 1,102 | 1,135 | 1,098 | 1,135 | +23 | +2.1% | 3,153,500 |
| 2023/06/01 | 1,106 | 1,113 | 1,093 | 1,112 | -8 | -0.7% | 2,872,500 |
| 2023/05/31 | 1,130 | 1,130 | 1,110 | 1,120 | -13 | -1.1% | 4,162,700 |
| 2023/05/30 | 1,085 | 1,133 | 1,085 | 1,133 | +43 | +3.9% | 3,362,700 |
| 2023/05/29 | 1,114 | 1,122 | 1,084 | 1,090 | -15 | -1.4% | 2,895,700 |
| 2023/05/26 | 1,060 | 1,116 | 1,056 | 1,105 | +47 | +4.4% | 5,576,900 |
| 2023/05/25 | 1,034 | 1,060 | 1,022 | 1,058 | +22 | +2.1% | 2,623,300 |
| 2023/05/24 | 1,040 | 1,046 | 1,028 | 1,036 | -6 | -0.6% | 2,159,500 |
| 2023/05/23 | 1,035 | 1,052 | 1,031 | 1,042 | +6 | +0.6% | 4,723,300 |
| 2023/05/22 | 965 | 1,038 | 955 | 1,036 | +73 | +7.6% | 6,992,500 |
451～
500
件表示中 / 3713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 | 669,900円 | -2.3% | -8.2% | 1.94% | 20.54倍 | 4.54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 | 299,400円 | -3.8% | -9.5% | 3.34% | 12.29倍 | 1.02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 | 335,900円 | -3.5% | +218.6% | 3.90% | 15.84倍 | 0.50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 | 76,300円 | +3.5% | -18.1% | 1.97% | 12.20倍 | 1.15倍 |
|
- |
| 古河電 | 720,600円 | -0.2% | +7.1% | 1.67% | 14.11倍 | 1.49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
