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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -19 | -0.3% | 9,647,200 |
| 2024/11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -302 | -5.3% | 9,579,900 |
| 2024/10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +115 | +2% | 10,527,300 |
| 2024/10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +338 | +6.4% | 17,569,200 |
| 2024/10/29 | 5,064 | 5,329 | 5,040 | 5,279 | +185 | +3.6% | 9,829,200 |
| 2024/10/28 | 5,110 | 5,235 | 5,001 | 5,094 | -5 | -0.1% | 10,767,900 |
| 2024/10/25 | 5,033 | 5,124 | 5,002 | 5,099 | -34 | -0.7% | 7,720,200 |
| 2024/10/24 | 4,930 | 5,138 | 4,872 | 5,133 | +108 | +2.1% | 10,392,400 |
| 2024/10/23 | 5,014 | 5,061 | 4,901 | 5,025 | -33 | -0.7% | 7,710,300 |
| 2024/10/22 | 5,200 | 5,279 | 4,990 | 5,058 | -73 | -1.4% | 10,781,900 |
| 2024/10/21 | 5,365 | 5,370 | 5,116 | 5,131 | -177 | -3.3% | 7,392,300 |
| 2024/10/18 | 5,222 | 5,365 | 5,138 | 5,308 | +135 | +2.6% | 10,183,100 |
| 2024/10/17 | 5,313 | 5,325 | 5,066 | 5,173 | -267 | -4.9% | 15,673,900 |
| 2024/10/16 | 5,215 | 5,440 | 5,151 | 5,440 | +140 | +2.6% | 11,527,200 |
| 2024/10/15 | 5,521 | 5,558 | 5,300 | 5,300 | -156 | -2.9% | 11,447,400 |
| 2024/10/11 | 5,230 | 5,481 | 5,203 | 5,456 | +286 | +5.5% | 13,899,500 |
| 2024/10/10 | 5,281 | 5,293 | 5,041 | 5,170 | -76 | -1.4% | 8,839,200 |
| 2024/10/09 | 5,310 | 5,423 | 5,201 | 5,246 | +56 | +1.1% | 12,800,900 |
| 2024/10/08 | 5,080 | 5,280 | 5,059 | 5,190 | +203 | +4.1% | 11,675,000 |
| 2024/10/07 | 4,919 | 5,041 | 4,852 | 4,987 | +208 | +4.4% | 6,776,700 |
| 2024/10/04 | 4,815 | 4,888 | 4,754 | 4,779 | -28 | -0.6% | 4,800,200 |
| 2024/10/03 | 5,018 | 5,095 | 4,753 | 4,807 | -3 | -0.1% | 8,979,700 |
| 2024/10/02 | 4,908 | 5,055 | 4,810 | 4,810 | -190 | -3.8% | 6,676,500 |
| 2024/10/01 | 4,910 | 5,053 | 4,873 | 5,000 | +182 | +3.8% | 7,120,100 |
| 2024/09/30 | 4,850 | 5,085 | 4,803 | 4,818 | -199 | -4% | 8,794,800 |
| 2024/09/27 | 4,998 | 5,103 | 4,891 | 5,017 | +27 | +0.5% | 9,200,000 |
| 2024/09/26 | 4,928 | 4,997 | 4,821 | 4,990 | +181 | +3.8% | 8,312,100 |
| 2024/09/25 | 4,840 | 4,905 | 4,784 | 4,809 | -51 | -1% | 6,881,600 |
| 2024/09/24 | 4,686 | 4,860 | 4,653 | 4,860 | +244 | +5.3% | 9,858,300 |
| 2024/09/20 | 4,530 | 4,668 | 4,495 | 4,616 | +198 | +4.5% | 11,741,100 |
| 2024/09/19 | 4,289 | 4,449 | 4,220 | 4,418 | +264 | +6.4% | 7,730,300 |
| 2024/09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +18 | +0.4% | 5,686,200 |
| 2024/09/17 | 4,149 | 4,200 | 4,049 | 4,136 | +6 | +0.1% | 4,975,900 |
| 2024/09/13 | 4,079 | 4,173 | 4,020 | 4,130 | +51 | +1.3% | 6,781,700 |
| 2024/09/12 | 4,050 | 4,148 | 3,992 | 4,079 | +222 | +5.8% | 5,959,900 |
| 2024/09/11 | 3,842 | 3,927 | 3,791 | 3,857 | -10 | -0.3% | 6,047,000 |
| 2024/09/10 | 3,860 | 3,957 | 3,771 | 3,867 | +21 | +0.5% | 6,498,000 |
| 2024/09/09 | 3,647 | 3,898 | 3,600 | 3,846 | +43 | +1.1% | 7,355,100 |
| 2024/09/06 | 3,900 | 3,943 | 3,736 | 3,803 | -115 | -2.9% | 6,181,600 |
| 2024/09/05 | 3,835 | 4,041 | 3,816 | 3,918 | +24 | +0.6% | 7,423,400 |
| 2024/09/04 | 4,025 | 4,073 | 3,865 | 3,894 | -356 | -8.4% | 9,175,400 |
| 2024/09/03 | 4,446 | 4,450 | 4,204 | 4,250 | -165 | -3.7% | 8,249,000 |
| 2024/09/02 | 4,305 | 4,420 | 4,257 | 4,415 | +208 | +4.9% | 6,648,600 |
| 2024/08/30 | 4,177 | 4,253 | 4,141 | 4,207 | +127 | +3.1% | 7,845,000 |
| 2024/08/29 | 3,950 | 4,083 | 3,865 | 4,080 | +91 | +2.3% | 7,081,000 |
| 2024/08/28 | 3,836 | 4,009 | 3,791 | 3,989 | +138 | +3.6% | 4,901,800 |
| 2024/08/27 | 3,825 | 3,894 | 3,752 | 3,851 | +4 | +0.1% | 4,658,300 |
| 2024/08/26 | 3,979 | 3,997 | 3,820 | 3,847 | -171 | -4.3% | 4,526,000 |
| 2024/08/23 | 3,978 | 4,049 | 3,960 | 4,018 | -30 | -0.7% | 4,644,200 |
| 2024/08/22 | 4,079 | 4,094 | 3,963 | 4,048 | -32 | -0.8% | 5,066,600 |
101～
150
件表示中 / 3673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 | 429,200円 | +17.5% | +75.0% | 1.86% | 16.00倍 | 3.41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 | 208,700円 | +4.5% | +23.5% | 3.69% | 10.17倍 | 0.71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 | 279,700円 | +8.8% | -39.5% | 3.72% | 24.82倍 | 0.39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 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.65倍 | 1.13倍 |
|
- |
| 古河電 | 434,700円 | +12.6% | +348.0% | 2.76% | 10.21倍 | 0.95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
