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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 323 | 328 | 317 | 328 | +1 | +0.3% | 2,322,700 |
2020/07/17 | 332 | 333 | 325 | 327 | -5 | -1.5% | 2,026,800 |
2020/07/16 | 330 | 338 | 328 | 332 | +7 | +2.2% | 2,510,300 |
2020/07/15 | 321 | 330 | 320 | 325 | +7 | +2.2% | 2,459,400 |
2020/07/14 | 315 | 320 | 309 | 318 | +2 | +0.6% | 1,654,900 |
2020/07/13 | 308 | 317 | 305 | 316 | +12 | +3.9% | 2,677,800 |
2020/07/10 | 312 | 312 | 303 | 304 | -10 | -3.2% | 2,620,200 |
2020/07/09 | 321 | 321 | 311 | 314 | -8 | -2.5% | 2,109,900 |
2020/07/08 | 327 | 329 | 321 | 322 | -7 | -2.1% | 1,709,400 |
2020/07/07 | 326 | 333 | 326 | 329 | +3 | +0.9% | 2,238,400 |
2020/07/06 | 320 | 327 | 319 | 326 | +8 | +2.5% | 1,868,100 |
2020/07/03 | 320 | 323 | 315 | 318 | +3 | +1% | 2,004,600 |
2020/07/02 | 310 | 319 | 308 | 315 | +1 | +0.3% | 2,966,000 |
2020/07/01 | 316 | 320 | 312 | 314 | +4 | +1.3% | 2,814,000 |
2020/06/30 | 318 | 322 | 309 | 310 | +2 | +0.6% | 2,211,600 |
2020/06/29 | 312 | 314 | 306 | 308 | -4 | -1.3% | 2,373,100 |
2020/06/26 | 318 | 323 | 311 | 312 | -8 | -2.5% | 2,120,300 |
2020/06/25 | 324 | 324 | 317 | 320 | -9 | -2.7% | 2,031,200 |
2020/06/24 | 338 | 338 | 327 | 329 | -3 | -0.9% | 2,298,700 |
2020/06/23 | 330 | 341 | 329 | 332 | +6 | +1.8% | 2,894,900 |
2020/06/22 | 326 | 333 | 325 | 326 | -8 | -2.4% | 2,487,500 |
2020/06/19 | 335 | 336 | 327 | 334 | +1 | +0.3% | 2,629,100 |
2020/06/18 | 342 | 342 | 330 | 333 | -6 | -1.8% | 2,992,500 |
2020/06/17 | 339 | 342 | 333 | 339 | ±0 | ±0% | 2,873,300 |
2020/06/16 | 330 | 342 | 329 | 339 | +24 | +7.6% | 4,126,500 |
2020/06/15 | 320 | 329 | 315 | 315 | -4 | -1.3% | 3,807,200 |
2020/06/12 | 302 | 322 | 298 | 319 | +3 | +0.9% | 4,978,100 |
2020/06/11 | 326 | 333 | 316 | 316 | -24 | -7.1% | 4,280,000 |
2020/06/10 | 336 | 341 | 331 | 340 | -1 | -0.3% | 1,992,700 |
2020/06/09 | 350 | 351 | 336 | 341 | -8 | -2.3% | 2,102,600 |
2020/06/08 | 345 | 349 | 342 | 349 | +11 | +3.3% | 2,941,500 |
2020/06/05 | 332 | 338 | 328 | 338 | +10 | +3% | 2,037,400 |
2020/06/04 | 340 | 341 | 324 | 328 | -5 | -1.5% | 2,471,000 |
2020/06/03 | 337 | 340 | 329 | 333 | +9 | +2.8% | 2,840,200 |
2020/06/02 | 323 | 330 | 320 | 324 | +7 | +2.2% | 2,109,600 |
2020/06/01 | 323 | 325 | 314 | 317 | ±0 | ±0% | 2,153,700 |
2020/05/29 | 330 | 331 | 317 | 317 | -18 | -5.4% | 2,696,300 |
2020/05/28 | 325 | 336 | 325 | 335 | +13 | +4% | 3,984,700 |
2020/05/27 | 308 | 322 | 306 | 322 | +18 | +5.9% | 5,003,700 |
2020/05/26 | 306 | 316 | 300 | 304 | -18 | -5.6% | 7,951,400 |
2020/05/25 | 326 | 326 | 316 | 322 | +3 | +0.9% | 1,596,300 |
2020/05/22 | 332 | 332 | 316 | 319 | -10 | -3% | 1,938,500 |
2020/05/21 | 330 | 337 | 328 | 329 | -3 | -0.9% | 1,779,700 |
2020/05/20 | 316 | 332 | 315 | 332 | +19 | +6.1% | 3,415,900 |
2020/05/19 | 311 | 317 | 311 | 313 | +17 | +5.7% | 2,379,000 |
2020/05/18 | 302 | 305 | 295 | 296 | -6 | -2% | 1,898,500 |
2020/05/15 | 302 | 304 | 293 | 302 | +10 | +3.4% | 2,101,800 |
2020/05/14 | 301 | 305 | 291 | 292 | -17 | -5.5% | 2,653,300 |
2020/05/13 | 303 | 312 | 302 | 309 | -10 | -3.1% | 2,246,300 |
2020/05/12 | 325 | 326 | 314 | 319 | -10 | -3% | 1,458,600 |
1051~
1100
件表示中 / 3572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 | 543,000円 | +8.8% | +24.8% | 1.20% | 24.96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 | 233,200円 | +4.5% | +12.8% | 3.09% | 12.54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 | 426,100円 | +7.5% | +15.9% | 2.32% | 16.04倍 | 0.66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 | 249,300円 | +26.6% | +16.4% | 4.01% | 7.24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 | 514,700円 | +4.2% | -10.6% | 2.53% | 11.35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