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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 974 | 985 | 971 | 984 | +8 | +0.8% | 992,700 |
2017/07/10 | 960 | 977 | 960 | 976 | +31 | +3.3% | 1,894,000 |
2017/07/07 | 947 | 951 | 940 | 945 | ±0 | ±0% | 1,171,300 |
2017/07/06 | 945 | 950 | 937 | 945 | +1 | +0.1% | 998,800 |
2017/07/05 | 938 | 946 | 923 | 944 | +4 | +0.4% | 1,781,400 |
2017/07/04 | 952 | 953 | 937 | 940 | -7 | -0.7% | 1,160,700 |
2017/07/03 | 943 | 955 | 943 | 947 | +6 | +0.6% | 1,221,000 |
2017/06/30 | 943 | 947 | 931 | 941 | -14 | -1.5% | 2,170,600 |
2017/06/29 | 955 | 961 | 950 | 955 | +6 | +0.6% | 1,135,100 |
2017/06/28 | 968 | 974 | 949 | 949 | -23 | -2.4% | 1,319,700 |
2017/06/27 | 967 | 973 | 964 | 972 | +8 | +0.8% | 925,300 |
2017/06/26 | 962 | 967 | 957 | 964 | ±0 | ±0% | 1,059,500 |
2017/06/23 | 967 | 974 | 962 | 964 | +10 | +1% | 1,287,400 |
2017/06/22 | 958 | 966 | 951 | 954 | -9 | -0.9% | 1,553,700 |
2017/06/21 | 972 | 974 | 963 | 963 | -18 | -1.8% | 1,224,700 |
2017/06/20 | 973 | 991 | 970 | 981 | +13 | +1.3% | 1,946,100 |
2017/06/19 | 964 | 973 | 956 | 968 | +5 | +0.5% | 889,700 |
2017/06/16 | 965 | 967 | 952 | 963 | +1 | +0.1% | 1,879,900 |
2017/06/15 | 964 | 977 | 957 | 962 | -9 | -0.9% | 1,322,400 |
2017/06/14 | 992 | 995 | 970 | 971 | -19 | -1.9% | 2,301,700 |
2017/06/13 | 997 | 1,010 | 987 | 990 | -9 | -0.9% | 1,927,100 |
2017/06/12 | 1,013 | 1,021 | 993 | 999 | -19 | -1.9% | 2,066,200 |
2017/06/09 | 1,022 | 1,030 | 1,011 | 1,018 | +2 | +0.2% | 2,691,100 |
2017/06/08 | 1,005 | 1,023 | 1,005 | 1,016 | +17 | +1.7% | 3,040,800 |
2017/06/07 | 970 | 1,000 | 970 | 999 | +29 | +3% | 2,461,800 |
2017/06/06 | 977 | 978 | 962 | 970 | -12 | -1.2% | 1,918,900 |
2017/06/05 | 977 | 984 | 971 | 982 | ±0 | ±0% | 1,959,100 |
2017/06/02 | 980 | 1,004 | 980 | 982 | +9 | +0.9% | 2,431,400 |
2017/06/01 | 964 | 979 | 959 | 973 | +24 | +2.5% | 2,637,100 |
2017/05/31 | 945 | 953 | 943 | 949 | ±0 | ±0% | 1,506,800 |
2017/05/30 | 942 | 956 | 940 | 949 | +4 | +0.4% | 1,567,300 |
2017/05/29 | 943 | 949 | 938 | 945 | +2 | +0.2% | 1,278,800 |
2017/05/26 | 956 | 957 | 941 | 943 | -18 | -1.9% | 2,309,500 |
2017/05/25 | 955 | 964 | 946 | 961 | +9 | +0.9% | 1,987,200 |
2017/05/24 | 957 | 965 | 951 | 952 | +4 | +0.4% | 2,858,500 |
2017/05/23 | 921 | 959 | 921 | 948 | +70 | +8% | 8,018,100 |
2017/05/22 | 863 | 878 | 863 | 878 | +16 | +1.9% | 1,229,900 |
2017/05/19 | 863 | 870 | 856 | 862 | +3 | +0.3% | 1,290,200 |
2017/05/18 | 855 | 864 | 855 | 859 | -24 | -2.7% | 1,933,800 |
2017/05/17 | 877 | 886 | 872 | 883 | -3 | -0.3% | 1,804,600 |
2017/05/16 | 880 | 891 | 878 | 886 | +10 | +1.1% | 2,044,500 |
2017/05/15 | 868 | 877 | 859 | 876 | +4 | +0.5% | 2,114,400 |
2017/05/12 | 895 | 898 | 867 | 872 | -18 | -2% | 3,201,700 |
2017/05/11 | 885 | 893 | 882 | 890 | +5 | +0.6% | 1,655,200 |
2017/05/10 | 876 | 907 | 875 | 885 | +39 | +4.6% | 6,009,300 |
2017/05/09 | 863 | 864 | 844 | 846 | -19 | -2.2% | 1,787,000 |
2017/05/08 | 855 | 867 | 850 | 865 | +24 | +2.9% | 2,275,100 |
2017/05/02 | 838 | 845 | 836 | 841 | +3 | +0.4% | 1,501,200 |
2017/05/01 | 831 | 842 | 831 | 838 | +1 | +0.1% | 1,777,800 |
2017/04/28 | 831 | 839 | 831 | 837 | +1 | +0.1% | 1,523,000 |
1801~
1850
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