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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 6,000 | 6,090 | 5,903 | 6,040 | +78 | +1.3% | 13,182,800 |
| 2025/01/17 | 5,897 | 5,984 | 5,788 | 5,962 | +22 | +0.4% | 13,820,200 |
| 2025/01/16 | 6,128 | 6,158 | 5,929 | 5,940 | -88 | -1.5% | 15,694,700 |
| 2025/01/15 | 6,095 | 6,175 | 5,940 | 6,028 | -78 | -1.3% | 14,684,900 |
| 2025/01/14 | 6,265 | 6,276 | 5,983 | 6,106 | -199 | -3.2% | 17,690,200 |
| 2025/01/10 | 6,319 | 6,509 | 6,265 | 6,305 | +12 | +0.2% | 25,401,000 |
| 2025/01/09 | 6,569 | 6,815 | 6,275 | 6,293 | -275 | -4.2% | 33,842,800 |
| 2025/01/08 | 6,465 | 6,604 | 6,412 | 6,568 | +40 | +0.6% | 16,400,400 |
| 2025/01/07 | 6,700 | 6,736 | 6,440 | 6,528 | -80 | -1.2% | 18,148,800 |
| 2025/01/06 | 6,680 | 6,776 | 6,546 | 6,608 | +60 | +0.9% | 19,007,500 |
| 2024/12/30 | 6,708 | 6,724 | 6,413 | 6,548 | -153 | -2.3% | 19,306,100 |
| 2024/12/27 | 6,730 | 6,788 | 6,581 | 6,701 | +21 | +0.3% | 18,592,400 |
| 2024/12/26 | 6,261 | 6,680 | 6,223 | 6,680 | +392 | +6.2% | 24,524,100 |
| 2024/12/25 | 6,233 | 6,288 | 6,178 | 6,288 | +138 | +2.2% | 10,863,800 |
| 2024/12/24 | 6,402 | 6,423 | 6,107 | 6,150 | -196 | -3.1% | 13,445,800 |
| 2024/12/23 | 6,420 | 6,498 | 6,201 | 6,346 | +102 | +1.6% | 15,710,900 |
| 2024/12/20 | 6,205 | 6,310 | 6,072 | 6,244 | ±0 | ±0% | 15,324,000 |
| 2024/12/19 | 6,048 | 6,320 | 6,001 | 6,244 | -4 | -0.1% | 17,030,100 |
| 2024/12/18 | 6,271 | 6,462 | 6,231 | 6,248 | -59 | -0.9% | 15,819,900 |
| 2024/12/17 | 6,536 | 6,700 | 6,307 | 6,307 | -183 | -2.8% | 21,212,200 |
| 2024/12/16 | 6,348 | 6,507 | 6,240 | 6,490 | +217 | +3.5% | 21,426,000 |
| 2024/12/13 | 6,134 | 6,285 | 6,055 | 6,273 | +143 | +2.3% | 18,841,000 |
| 2024/12/12 | 6,150 | 6,339 | 6,106 | 6,130 | +155 | +2.6% | 26,712,800 |
| 2024/12/11 | 5,850 | 5,975 | 5,791 | 5,975 | +124 | +2.1% | 16,661,300 |
| 2024/12/10 | 6,004 | 6,043 | 5,790 | 5,851 | -337 | -5.4% | 19,742,300 |
| 2024/12/09 | 6,192 | 6,303 | 6,011 | 6,188 | +66 | +1.1% | 22,659,800 |
| 2024/12/06 | 6,438 | 6,450 | 6,070 | 6,122 | -253 | -4% | 24,532,900 |
| 2024/12/05 | 6,408 | 6,569 | 6,287 | 6,375 | +193 | +3.1% | 26,686,100 |
| 2024/12/04 | 6,020 | 6,284 | 5,975 | 6,182 | +170 | +2.8% | 24,214,000 |
| 2024/12/03 | 5,622 | 6,030 | 5,585 | 6,012 | +350 | +6.2% | 26,320,600 |
| 2024/12/02 | 5,350 | 5,662 | 5,290 | 5,662 | +340 | +6.4% | 23,419,300 |
| 2024/11/29 | 5,246 | 5,322 | 5,172 | 5,322 | +42 | +0.8% | 13,966,300 |
| 2024/11/28 | 5,280 | 5,547 | 5,158 | 5,280 | -50 | -0.9% | 23,961,500 |
| 2024/11/27 | 5,175 | 5,348 | 5,075 | 5,330 | +71 | +1.4% | 22,068,400 |
| 2024/11/26 | 5,598 | 5,624 | 5,210 | 5,259 | -381 | -6.8% | 18,895,100 |
| 2024/11/25 | 5,790 | 5,840 | 5,595 | 5,640 | -109 | -1.9% | 31,706,800 |
| 2024/11/22 | 5,687 | 5,862 | 5,535 | 5,749 | +162 | +2.9% | 22,295,900 |
| 2024/11/21 | 5,800 | 6,034 | 5,577 | 5,587 | -56 | -1% | 19,953,600 |
| 2024/11/20 | 5,685 | 5,735 | 5,526 | 5,643 | -7 | -0.1% | 13,102,400 |
| 2024/11/19 | 5,299 | 5,746 | 5,294 | 5,650 | +378 | +7.2% | 22,447,400 |
| 2024/11/18 | 5,479 | 5,504 | 5,258 | 5,272 | -252 | -4.6% | 12,807,400 |
| 2024/11/15 | 5,660 | 5,699 | 5,509 | 5,524 | -116 | -2.1% | 12,464,200 |
| 2024/11/14 | 5,739 | 5,862 | 5,611 | 5,640 | -117 | -2% | 12,960,500 |
| 2024/11/13 | 5,795 | 5,921 | 5,730 | 5,757 | -38 | -0.7% | 12,407,500 |
| 2024/11/12 | 5,845 | 6,043 | 5,665 | 5,795 | -113 | -1.9% | 17,747,600 |
| 2024/11/11 | 5,530 | 6,000 | 5,517 | 5,908 | +356 | +6.4% | 23,599,900 |
| 2024/11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -256 | -4.4% | 36,733,100 |
| 2024/11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +38 | +0.7% | 16,321,700 |
| 2024/11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +359 | +6.6% | 13,013,700 |
| 2024/11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -19 | -0.3% | 9,647,200 |
51～
100
件表示中 / 3672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 | 489,200円 | +17.5% | +75.0% | 1.64% | 18.24倍 | 3.88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 | 226,800円 | +4.5% | +23.5% | 3.40% | 11.06倍 | 0.77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 | 301,000円 | +8.8% | -39.5% | 3.46% | 26.70倍 | 0.42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 | 84,400円 | -53.7% | +16.1% | 1.42% | 14.43倍 | 1.19倍 |
|
- |
| 古河電 | 465,700円 | +12.6% | +348.0% | 2.58% | 10.94倍 | 1.01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
