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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 555 | 567 | 555 | 560 | +6 | +1.1% | 1,972,100 |
| 2021/07/15 | 555 | 556 | 546 | 554 | -9 | -1.6% | 1,320,400 |
| 2021/07/14 | 561 | 565 | 555 | 563 | -2 | -0.4% | 1,158,600 |
| 2021/07/13 | 560 | 568 | 560 | 565 | +5 | +0.9% | 1,209,500 |
| 2021/07/12 | 550 | 564 | 549 | 560 | +15 | +2.8% | 2,102,100 |
| 2021/07/09 | 525 | 547 | 524 | 545 | +10 | +1.9% | 2,261,200 |
| 2021/07/08 | 532 | 546 | 531 | 535 | +5 | +0.9% | 1,981,700 |
| 2021/07/07 | 525 | 535 | 522 | 530 | -5 | -0.9% | 1,838,000 |
| 2021/07/06 | 537 | 551 | 534 | 535 | ±0 | ±0% | 1,715,900 |
| 2021/07/05 | 534 | 554 | 533 | 535 | +10 | +1.9% | 2,924,700 |
| 2021/07/02 | 511 | 526 | 511 | 525 | +12 | +2.3% | 1,643,900 |
| 2021/07/01 | 525 | 527 | 510 | 513 | -3 | -0.6% | 1,622,800 |
| 2021/06/30 | 508 | 526 | 507 | 516 | +9 | +1.8% | 2,332,900 |
| 2021/06/29 | 507 | 508 | 497 | 507 | -8 | -1.6% | 1,768,100 |
| 2021/06/28 | 510 | 519 | 507 | 515 | +9 | +1.8% | 1,669,000 |
| 2021/06/25 | 497 | 515 | 496 | 506 | +20 | +4.1% | 3,021,800 |
| 2021/06/24 | 481 | 490 | 481 | 486 | +6 | +1.3% | 2,341,300 |
| 2021/06/23 | 476 | 481 | 471 | 480 | +10 | +2.1% | 1,571,400 |
| 2021/06/22 | 469 | 476 | 465 | 470 | +14 | +3.1% | 1,863,600 |
| 2021/06/21 | 464 | 464 | 451 | 456 | -16 | -3.4% | 2,127,200 |
| 2021/06/18 | 480 | 482 | 471 | 472 | -12 | -2.5% | 1,525,600 |
| 2021/06/17 | 489 | 489 | 477 | 484 | -5 | -1% | 1,099,800 |
| 2021/06/16 | 480 | 492 | 479 | 489 | +9 | +1.9% | 1,413,300 |
| 2021/06/15 | 480 | 482 | 478 | 480 | -3 | -0.6% | 1,092,800 |
| 2021/06/14 | 475 | 484 | 475 | 483 | +16 | +3.4% | 1,978,900 |
| 2021/06/11 | 474 | 474 | 464 | 467 | -5 | -1.1% | 1,516,900 |
| 2021/06/10 | 470 | 473 | 467 | 472 | -5 | -1% | 1,193,100 |
| 2021/06/09 | 484 | 487 | 477 | 477 | -4 | -0.8% | 705,800 |
| 2021/06/08 | 475 | 483 | 472 | 481 | -1 | -0.2% | 1,269,800 |
| 2021/06/07 | 479 | 484 | 475 | 482 | +5 | +1% | 1,486,900 |
| 2021/06/04 | 471 | 478 | 464 | 477 | +3 | +0.6% | 1,285,700 |
| 2021/06/03 | 469 | 475 | 468 | 474 | +1 | +0.2% | 1,001,100 |
| 2021/06/02 | 475 | 481 | 470 | 473 | ±0 | ±0% | 1,427,300 |
| 2021/06/01 | 472 | 478 | 469 | 473 | +5 | +1.1% | 1,010,600 |
| 2021/05/31 | 475 | 477 | 463 | 468 | -9 | -1.9% | 1,546,900 |
| 2021/05/28 | 474 | 478 | 469 | 477 | +17 | +3.7% | 2,041,700 |
| 2021/05/27 | 463 | 467 | 457 | 460 | -7 | -1.5% | 1,434,200 |
| 2021/05/26 | 462 | 467 | 460 | 467 | -2 | -0.4% | 1,131,100 |
| 2021/05/25 | 467 | 474 | 461 | 469 | +8 | +1.7% | 2,007,300 |
| 2021/05/24 | 454 | 463 | 454 | 461 | +5 | +1.1% | 991,100 |
| 2021/05/21 | 462 | 465 | 451 | 456 | -7 | -1.5% | 1,990,400 |
| 2021/05/20 | 460 | 470 | 459 | 463 | +3 | +0.7% | 1,821,000 |
| 2021/05/19 | 474 | 475 | 459 | 460 | -28 | -5.7% | 3,608,400 |
| 2021/05/18 | 480 | 493 | 468 | 488 | +14 | +3% | 3,989,100 |
| 2021/05/17 | 520 | 521 | 461 | 474 | -86 | -15.4% | 6,606,800 |
| 2021/05/14 | 576 | 581 | 549 | 560 | -8 | -1.4% | 1,905,800 |
| 2021/05/13 | 560 | 580 | 560 | 568 | +4 | +0.7% | 1,541,500 |
| 2021/05/12 | 573 | 578 | 558 | 564 | -12 | -2.1% | 1,461,400 |
| 2021/05/11 | 580 | 591 | 573 | 576 | -14 | -2.4% | 1,266,200 |
| 2021/05/10 | 587 | 598 | 587 | 590 | +7 | +1.2% | 2,087,700 |
951～
1000
件表示中 / 3715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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
