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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 6,320 | 6,320 | 6,074 | 6,127 | -85 | -1.4% | 21,876,400 |
| 2025/03/14 | 5,749 | 6,217 | 5,739 | 6,212 | +463 | +8.1% | 34,829,400 |
| 2025/03/13 | 5,865 | 5,954 | 5,740 | 5,749 | +38 | +0.7% | 21,489,600 |
| 2025/03/12 | 5,627 | 5,833 | 5,627 | 5,711 | +54 | +1% | 25,515,300 |
| 2025/03/11 | 5,423 | 5,668 | 5,263 | 5,657 | -116 | -2% | 30,571,900 |
| 2025/03/10 | 5,836 | 5,873 | 5,701 | 5,773 | -76 | -1.3% | 16,644,800 |
| 2025/03/07 | 5,923 | 6,038 | 5,804 | 5,849 | -281 | -4.6% | 21,052,500 |
| 2025/03/06 | 6,303 | 6,317 | 6,007 | 6,130 | -109 | -1.7% | 24,741,800 |
| 2025/03/05 | 5,908 | 6,263 | 5,875 | 6,239 | +431 | +7.4% | 28,959,700 |
| 2025/03/04 | 5,902 | 5,957 | 5,656 | 5,808 | -394 | -6.4% | 29,099,400 |
| 2025/03/03 | 6,296 | 6,368 | 6,150 | 6,202 | +62 | +1% | 26,365,100 |
| 2025/02/28 | 6,325 | 6,388 | 5,973 | 6,140 | -485 | -7.3% | 36,010,600 |
| 2025/02/27 | 6,500 | 6,886 | 6,388 | 6,625 | +304 | +4.8% | 50,919,300 |
| 2025/02/26 | 6,044 | 6,321 | 5,952 | 6,321 | +204 | +3.3% | 30,466,900 |
| 2025/02/25 | 6,113 | 6,318 | 6,050 | 6,117 | -496 | -7.5% | 21,125,100 |
| 2025/02/21 | 6,634 | 6,682 | 6,515 | 6,613 | -121 | -1.8% | 17,916,700 |
| 2025/02/20 | 6,835 | 6,992 | 6,694 | 6,734 | -162 | -2.3% | 23,890,800 |
| 2025/02/19 | 6,894 | 6,976 | 6,742 | 6,896 | +6 | +0.1% | 14,938,400 |
| 2025/02/18 | 7,032 | 7,255 | 6,881 | 6,890 | -142 | -2% | 22,114,900 |
| 2025/02/17 | 6,900 | 7,068 | 6,820 | 7,032 | +100 | +1.4% | 20,851,600 |
| 2025/02/14 | 7,238 | 7,366 | 6,867 | 6,932 | -296 | -4.1% | 35,421,700 |
| 2025/02/13 | 7,467 | 7,620 | 7,102 | 7,228 | -138 | -1.9% | 40,393,200 |
| 2025/02/12 | 6,739 | 7,555 | 6,677 | 7,366 | +691 | +10.4% | 68,923,200 |
| 2025/02/10 | 6,294 | 6,675 | 6,201 | 6,675 | +445 | +7.1% | 31,833,700 |
| 2025/02/07 | 6,361 | 6,427 | 6,230 | 6,230 | -110 | -1.7% | 17,901,500 |
| 2025/02/06 | 6,380 | 6,453 | 6,221 | 6,340 | +54 | +0.9% | 19,043,800 |
| 2025/02/05 | 6,385 | 6,528 | 6,180 | 6,286 | -22 | -0.3% | 25,005,200 |
| 2025/02/04 | 6,149 | 6,350 | 6,088 | 6,308 | +259 | +4.3% | 23,995,800 |
| 2025/02/03 | 6,098 | 6,200 | 5,975 | 6,049 | -241 | -3.8% | 17,489,300 |
| 2025/01/31 | 6,143 | 6,379 | 6,113 | 6,290 | +247 | +4.1% | 31,574,800 |
| 2025/01/30 | 5,980 | 6,131 | 5,872 | 6,043 | +23 | +0.4% | 22,700,200 |
| 2025/01/29 | 6,135 | 6,149 | 5,684 | 6,020 | +99 | +1.7% | 46,075,500 |
| 2025/01/28 | 6,250 | 6,281 | 5,901 | 5,921 | -601 | -9.2% | 32,017,900 |
| 2025/01/27 | 7,185 | 7,194 | 6,500 | 6,522 | -778 | -10.7% | 32,216,000 |
| 2025/01/24 | 7,210 | 7,330 | 7,112 | 7,300 | +24 | +0.3% | 24,733,400 |
| 2025/01/23 | 7,100 | 7,482 | 7,017 | 7,276 | +333 | +4.8% | 42,232,900 |
| 2025/01/22 | 6,135 | 6,997 | 6,106 | 6,943 | +896 | +14.8% | 50,981,200 |
| 2025/01/21 | 6,099 | 6,141 | 5,912 | 6,047 | +7 | +0.1% | 14,095,600 |
| 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 |
51～
100
件表示中 / 3710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 | 671,800円 | -2.3% | -8.2% | 1.94% | 20.59倍 | 4.55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 | 303,600円 | -3.8% | -9.5% | 3.29% | 12.46倍 | 1.03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 | 331,900円 | -3.5% | +218.6% | 3.95% | 15.74倍 | 0.49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 | 78,400円 | +3.5% | -18.1% | 1.91% | 12.54倍 | 1.18倍 |
|
- |
| 古河電 | 687,800円 | -0.2% | +7.1% | 1.74% | 13.46倍 | 1.42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
