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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 899 | 900 | 879 | 888 | +1 | +0.1% | 1,248,400 |
| 2017/08/22 | 888 | 894 | 882 | 887 | -6 | -0.7% | 1,501,100 |
| 2017/08/21 | 900 | 902 | 890 | 893 | ±0 | ±0% | 944,600 |
| 2017/08/18 | 910 | 913 | 890 | 893 | -37 | -4% | 2,346,200 |
| 2017/08/17 | 923 | 936 | 918 | 930 | +7 | +0.8% | 1,135,700 |
| 2017/08/16 | 925 | 928 | 919 | 923 | -2 | -0.2% | 1,092,900 |
| 2017/08/15 | 935 | 945 | 924 | 925 | +2 | +0.2% | 1,357,600 |
| 2017/08/14 | 920 | 933 | 907 | 923 | -15 | -1.6% | 2,147,200 |
| 2017/08/10 | 936 | 957 | 929 | 938 | +12 | +1.3% | 2,528,200 |
| 2017/08/09 | 927 | 933 | 911 | 926 | -4 | -0.4% | 2,170,400 |
| 2017/08/08 | 928 | 943 | 928 | 930 | +8 | +0.9% | 1,715,700 |
| 2017/08/07 | 938 | 940 | 921 | 922 | -1 | -0.1% | 1,506,000 |
| 2017/08/04 | 920 | 932 | 914 | 923 | +3 | +0.3% | 1,388,300 |
| 2017/08/03 | 924 | 925 | 910 | 920 | +6 | +0.7% | 2,088,400 |
| 2017/08/02 | 917 | 921 | 908 | 914 | -3 | -0.3% | 1,476,200 |
| 2017/08/01 | 933 | 943 | 907 | 917 | -13 | -1.4% | 2,326,900 |
| 2017/07/31 | 888 | 937 | 878 | 930 | -33 | -3.4% | 6,054,900 |
| 2017/07/28 | 981 | 992 | 959 | 963 | -18 | -1.8% | 2,279,300 |
| 2017/07/27 | 981 | 987 | 976 | 981 | -9 | -0.9% | 1,572,600 |
| 2017/07/26 | 990 | 996 | 983 | 990 | +5 | +0.5% | 873,500 |
| 2017/07/25 | 995 | 995 | 984 | 985 | -9 | -0.9% | 854,800 |
| 2017/07/24 | 990 | 998 | 979 | 994 | -2 | -0.2% | 1,184,400 |
| 2017/07/21 | 1,000 | 1,026 | 994 | 996 | -5 | -0.5% | 2,318,500 |
| 2017/07/20 | 989 | 1,008 | 986 | 1,001 | +13 | +1.3% | 1,126,800 |
| 2017/07/19 | 992 | 994 | 983 | 988 | -6 | -0.6% | 781,600 |
| 2017/07/18 | 986 | 1,005 | 985 | 994 | +5 | +0.5% | 1,810,500 |
| 2017/07/14 | 975 | 991 | 974 | 989 | +19 | +2% | 1,451,300 |
| 2017/07/13 | 973 | 973 | 965 | 970 | +1 | +0.1% | 759,100 |
| 2017/07/12 | 984 | 988 | 966 | 969 | -15 | -1.5% | 966,700 |
| 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 |
1901～
1950
件表示中 / 3715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 | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67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 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20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 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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
