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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,083 | 1,092 | 1,067 | 1,068 | -9 | -0.8% | 2,666,200 |
2018/01/30 | 1,107 | 1,110 | 1,073 | 1,077 | -44 | -3.9% | 3,458,000 |
2018/01/29 | 1,119 | 1,129 | 1,107 | 1,121 | -4 | -0.4% | 2,432,800 |
2018/01/26 | 1,148 | 1,156 | 1,122 | 1,125 | -12 | -1.1% | 2,260,100 |
2018/01/25 | 1,154 | 1,158 | 1,127 | 1,137 | -29 | -2.5% | 2,389,700 |
2018/01/24 | 1,174 | 1,180 | 1,156 | 1,166 | -11 | -0.9% | 1,561,100 |
2018/01/23 | 1,176 | 1,184 | 1,173 | 1,177 | +13 | +1.1% | 1,998,800 |
2018/01/22 | 1,156 | 1,165 | 1,148 | 1,164 | +19 | +1.7% | 1,797,900 |
2018/01/19 | 1,130 | 1,149 | 1,129 | 1,145 | +18 | +1.6% | 1,356,800 |
2018/01/18 | 1,152 | 1,158 | 1,124 | 1,127 | -4 | -0.4% | 2,346,900 |
2018/01/17 | 1,134 | 1,141 | 1,126 | 1,131 | -11 | -1% | 1,335,000 |
2018/01/16 | 1,134 | 1,145 | 1,118 | 1,142 | +20 | +1.8% | 1,618,300 |
2018/01/15 | 1,129 | 1,146 | 1,118 | 1,122 | +4 | +0.4% | 1,611,900 |
2018/01/12 | 1,111 | 1,121 | 1,106 | 1,118 | +9 | +0.8% | 2,380,100 |
2018/01/11 | 1,090 | 1,109 | 1,081 | 1,109 | +8 | +0.7% | 1,632,300 |
2018/01/10 | 1,096 | 1,110 | 1,092 | 1,101 | -1 | -0.1% | 2,069,900 |
2018/01/09 | 1,070 | 1,107 | 1,070 | 1,102 | +44 | +4.2% | 2,924,200 |
2018/01/05 | 1,043 | 1,059 | 1,040 | 1,058 | +31 | +3% | 2,372,400 |
2018/01/04 | 1,005 | 1,028 | 1,001 | 1,027 | +33 | +3.3% | 1,561,400 |
2017/12/29 | 1,007 | 1,011 | 992 | 994 | -8 | -0.8% | 834,700 |
2017/12/28 | 1,010 | 1,016 | 999 | 1,002 | -8 | -0.8% | 915,200 |
2017/12/27 | 1,010 | 1,013 | 1,002 | 1,010 | -11 | -1.1% | 1,585,200 |
2017/12/26 | 1,026 | 1,030 | 1,020 | 1,021 | -15 | -1.4% | 764,300 |
2017/12/25 | 1,040 | 1,043 | 1,029 | 1,036 | -1 | -0.1% | 740,800 |
2017/12/22 | 1,027 | 1,040 | 1,019 | 1,037 | +8 | +0.8% | 1,709,300 |
2017/12/21 | 997 | 1,031 | 995 | 1,029 | +34 | +3.4% | 2,146,900 |
2017/12/20 | 978 | 995 | 976 | 995 | +11 | +1.1% | 1,127,300 |
2017/12/19 | 1,000 | 1,000 | 981 | 984 | -13 | -1.3% | 1,402,600 |
2017/12/18 | 985 | 999 | 980 | 997 | +20 | +2% | 1,019,300 |
2017/12/15 | 986 | 990 | 973 | 977 | -9 | -0.9% | 1,403,800 |
2017/12/14 | 981 | 997 | 980 | 986 | -2 | -0.2% | 1,120,300 |
2017/12/13 | 1,010 | 1,014 | 986 | 988 | -18 | -1.8% | 1,144,400 |
2017/12/12 | 1,014 | 1,017 | 1,004 | 1,006 | -8 | -0.8% | 1,121,700 |
2017/12/11 | 1,030 | 1,030 | 1,007 | 1,014 | -1 | -0.1% | 1,127,400 |
2017/12/08 | 1,019 | 1,026 | 1,009 | 1,015 | +8 | +0.8% | 2,012,700 |
2017/12/07 | 1,003 | 1,012 | 994 | 1,007 | +13 | +1.3% | 1,866,300 |
2017/12/06 | 1,043 | 1,044 | 992 | 994 | -53 | -5.1% | 3,302,200 |
2017/12/05 | 1,049 | 1,056 | 1,041 | 1,047 | +2 | +0.2% | 1,383,900 |
2017/12/04 | 1,059 | 1,066 | 1,042 | 1,045 | -12 | -1.1% | 1,422,900 |
2017/12/01 | 1,062 | 1,078 | 1,052 | 1,057 | +10 | +1% | 2,029,100 |
2017/11/30 | 1,050 | 1,059 | 1,034 | 1,047 | +7 | +0.7% | 2,284,600 |
2017/11/29 | 1,047 | 1,054 | 1,034 | 1,040 | -3 | -0.3% | 1,940,000 |
2017/11/28 | 1,040 | 1,054 | 1,033 | 1,043 | -4 | -0.4% | 1,767,100 |
2017/11/27 | 1,056 | 1,065 | 1,038 | 1,047 | -1 | -0.1% | 1,596,600 |
2017/11/24 | 1,045 | 1,052 | 1,034 | 1,048 | -1 | -0.1% | 2,110,500 |
2017/11/22 | 1,046 | 1,057 | 1,041 | 1,049 | +6 | +0.6% | 2,856,700 |
2017/11/21 | 1,015 | 1,048 | 1,014 | 1,043 | +38 | +3.8% | 4,419,400 |
2017/11/20 | 946 | 1,012 | 946 | 1,005 | +57 | +6% | 5,394,200 |
2017/11/17 | 960 | 967 | 942 | 948 | +7 | +0.7% | 2,671,500 |
2017/11/16 | 928 | 947 | 924 | 941 | +10 | +1.1% | 1,970,300 |
1651~
1700
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