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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 907 | 925 | 906 | 924 | +18 | +2% | 1,524,300 |
| 2022/10/18 | 913 | 916 | 894 | 906 | +8 | +0.9% | 1,752,200 |
| 2022/10/17 | 884 | 906 | 884 | 898 | +2 | +0.2% | 1,225,800 |
| 2022/10/14 | 878 | 899 | 870 | 896 | +33 | +3.8% | 2,056,000 |
| 2022/10/13 | 871 | 873 | 860 | 863 | -13 | -1.5% | 1,465,800 |
| 2022/10/12 | 890 | 894 | 864 | 876 | -6 | -0.7% | 1,743,200 |
| 2022/10/11 | 885 | 888 | 876 | 882 | -14 | -1.6% | 1,447,400 |
| 2022/10/07 | 892 | 907 | 883 | 896 | -5 | -0.6% | 1,523,500 |
| 2022/10/06 | 901 | 914 | 899 | 901 | +2 | +0.2% | 1,095,500 |
| 2022/10/05 | 909 | 910 | 891 | 899 | ±0 | ±0% | 1,330,000 |
| 2022/10/04 | 910 | 914 | 897 | 899 | +17 | +1.9% | 1,599,700 |
| 2022/10/03 | 857 | 882 | 853 | 882 | +20 | +2.3% | 1,406,200 |
| 2022/09/30 | 880 | 881 | 860 | 862 | -33 | -3.7% | 2,221,300 |
| 2022/09/29 | 912 | 916 | 881 | 895 | +7 | +0.8% | 1,396,500 |
| 2022/09/28 | 892 | 909 | 871 | 888 | -13 | -1.4% | 2,225,000 |
| 2022/09/27 | 894 | 906 | 882 | 901 | +20 | +2.3% | 1,363,800 |
| 2022/09/26 | 922 | 923 | 878 | 881 | -70 | -7.4% | 2,606,600 |
| 2022/09/22 | 939 | 953 | 932 | 951 | -4 | -0.4% | 1,739,000 |
| 2022/09/21 | 954 | 961 | 944 | 955 | -14 | -1.4% | 1,480,400 |
| 2022/09/20 | 955 | 980 | 952 | 969 | +25 | +2.6% | 1,449,800 |
| 2022/09/16 | 952 | 953 | 940 | 944 | -18 | -1.9% | 1,646,600 |
| 2022/09/15 | 984 | 984 | 961 | 962 | -22 | -2.2% | 1,075,300 |
| 2022/09/14 | 966 | 989 | 965 | 984 | -2 | -0.2% | 1,280,200 |
| 2022/09/13 | 990 | 991 | 976 | 986 | -1 | -0.1% | 1,006,600 |
| 2022/09/12 | 978 | 989 | 969 | 987 | +5 | +0.5% | 1,314,500 |
| 2022/09/09 | 995 | 997 | 975 | 982 | -4 | -0.4% | 1,532,600 |
| 2022/09/08 | 992 | 999 | 983 | 986 | ±0 | ±0% | 1,469,200 |
| 2022/09/07 | 984 | 987 | 974 | 986 | -1 | -0.1% | 1,339,300 |
| 2022/09/06 | 983 | 989 | 968 | 987 | +18 | +1.9% | 1,297,900 |
| 2022/09/05 | 971 | 977 | 955 | 969 | +1 | +0.1% | 1,067,100 |
| 2022/09/02 | 975 | 975 | 958 | 968 | -15 | -1.5% | 1,564,800 |
| 2022/09/01 | 992 | 994 | 977 | 983 | -11 | -1.1% | 1,362,300 |
| 2022/08/31 | 985 | 1,002 | 980 | 994 | ±0 | ±0% | 1,740,700 |
| 2022/08/30 | 993 | 1,005 | 990 | 994 | +5 | +0.5% | 1,307,900 |
| 2022/08/29 | 968 | 989 | 963 | 989 | +6 | +0.6% | 1,696,800 |
| 2022/08/26 | 988 | 996 | 976 | 983 | -4 | -0.4% | 1,347,800 |
| 2022/08/25 | 975 | 1,013 | 975 | 987 | +16 | +1.6% | 3,098,700 |
| 2022/08/24 | 984 | 985 | 971 | 971 | -7 | -0.7% | 1,312,200 |
| 2022/08/23 | 972 | 988 | 968 | 978 | +4 | +0.4% | 1,660,100 |
| 2022/08/22 | 971 | 989 | 970 | 974 | -11 | -1.1% | 2,509,800 |
| 2022/08/19 | 948 | 985 | 944 | 985 | +61 | +6.6% | 3,907,100 |
| 2022/08/18 | 915 | 931 | 914 | 924 | -2 | -0.2% | 1,225,300 |
| 2022/08/17 | 924 | 937 | 920 | 926 | +10 | +1.1% | 1,503,200 |
| 2022/08/16 | 924 | 925 | 908 | 916 | -14 | -1.5% | 1,525,100 |
| 2022/08/15 | 918 | 937 | 914 | 930 | +12 | +1.3% | 1,892,000 |
| 2022/08/12 | 923 | 926 | 911 | 918 | +9 | +1% | 2,370,700 |
| 2022/08/10 | 904 | 910 | 880 | 909 | +7 | +0.8% | 2,741,800 |
| 2022/08/09 | 915 | 923 | 889 | 902 | -8 | -0.9% | 3,566,300 |
| 2022/08/08 | 864 | 918 | 862 | 910 | +126 | +16.1% | 7,646,800 |
| 2022/08/05 | 780 | 790 | 777 | 784 | -7 | -0.9% | 1,735,500 |
501～
550
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 | 542,800円 | +8.8% | +24.8% | 1.20% | 24.95倍 | 4.39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 | 233,800円 | +4.5% | +12.8% | 3.08% | 12.57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 | 425,300円 | +7.5% | +15.9% | 2.33% | 16.01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 | 250,500円 | +26.6% | +16.4% | 3.99% | 7.28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 | 515,400円 | +4.2% | -10.6% | 2.52% | 11.37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
