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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 765 | 776 | 756 | 769 | -2 | -0.3% | 3,570,700 |
2018/02/20 | 770 | 772 | 760 | 771 | -5 | -0.6% | 2,534,200 |
2018/02/19 | 771 | 780 | 767 | 776 | +12 | +1.6% | 2,736,100 |
2018/02/16 | 747 | 766 | 728 | 764 | +2 | +0.3% | 5,636,200 |
2018/02/15 | 767 | 772 | 757 | 762 | -4 | -0.5% | 4,107,300 |
2018/02/14 | 786 | 792 | 762 | 766 | -22 | -2.8% | 3,396,800 |
2018/02/13 | 822 | 824 | 786 | 788 | -19 | -2.4% | 3,819,000 |
2018/02/09 | 798 | 807 | 792 | 807 | -36 | -4.3% | 4,601,900 |
2018/02/08 | 839 | 850 | 829 | 843 | +3 | +0.4% | 4,044,200 |
2018/02/07 | 880 | 881 | 839 | 840 | -10 | -1.2% | 5,861,900 |
2018/02/06 | 867 | 872 | 827 | 850 | -47 | -5.2% | 7,602,900 |
2018/02/05 | 925 | 928 | 891 | 897 | -178 | -16.6% | 12,383,300 |
2018/02/02 | 1,082 | 1,084 | 1,068 | 1,075 | -14 | -1.3% | 1,480,000 |
2018/02/01 | 1,074 | 1,089 | 1,068 | 1,089 | +21 | +2% | 1,427,300 |
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 |
1651~
1700
件表示中 / 3586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 | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56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 | 299,600円 | +3.3% | +18.4% | 2.57% | 15.58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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 |
古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 |
三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム