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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 506 | 512 | 504 | 509 | +6 | +1.2% | 3,343,000 |
| 2015/03/12 | 501 | 505 | 498 | 503 | +5 | +1% | 1,130,000 |
| 2015/03/11 | 491 | 500 | 490 | 498 | ±0 | ±0% | 1,013,000 |
| 2015/03/10 | 499 | 503 | 497 | 498 | ±0 | ±0% | 1,686,000 |
| 2015/03/09 | 494 | 499 | 493 | 498 | -2 | -0.4% | 1,066,000 |
| 2015/03/06 | 499 | 502 | 495 | 500 | +1 | +0.2% | 1,522,000 |
| 2015/03/05 | 495 | 502 | 492 | 499 | +4 | +0.8% | 2,054,000 |
| 2015/03/04 | 494 | 497 | 488 | 495 | ±0 | ±0% | 1,466,000 |
| 2015/03/03 | 498 | 499 | 492 | 495 | +1 | +0.2% | 1,256,000 |
| 2015/03/02 | 498 | 502 | 491 | 494 | -1 | -0.2% | 1,643,000 |
| 2015/02/27 | 503 | 506 | 490 | 495 | -11 | -2.2% | 3,225,000 |
| 2015/02/26 | 502 | 509 | 498 | 506 | ±0 | ±0% | 2,137,000 |
| 2015/02/25 | 510 | 510 | 504 | 506 | -1 | -0.2% | 1,477,000 |
| 2015/02/24 | 502 | 510 | 499 | 507 | +7 | +1.4% | 2,731,000 |
| 2015/02/23 | 500 | 501 | 495 | 500 | +1 | +0.2% | 1,383,000 |
| 2015/02/20 | 497 | 503 | 497 | 499 | +3 | +0.6% | 2,075,000 |
| 2015/02/19 | 489 | 498 | 487 | 496 | +8 | +1.6% | 2,339,000 |
| 2015/02/18 | 487 | 489 | 483 | 488 | +3 | +0.6% | 1,948,000 |
| 2015/02/17 | 479 | 486 | 477 | 485 | +5 | +1% | 2,365,000 |
| 2015/02/16 | 476 | 480 | 475 | 480 | +7 | +1.5% | 1,652,000 |
| 2015/02/13 | 470 | 474 | 464 | 473 | -2 | -0.4% | 4,272,000 |
| 2015/02/12 | 490 | 490 | 474 | 475 | -21 | -4.2% | 4,948,000 |
| 2015/02/10 | 488 | 497 | 486 | 496 | +8 | +1.6% | 2,870,000 |
| 2015/02/09 | 479 | 488 | 479 | 488 | +10 | +2.1% | 2,391,000 |
| 2015/02/06 | 477 | 484 | 475 | 478 | +5 | +1.1% | 3,212,000 |
| 2015/02/05 | 478 | 480 | 472 | 473 | -7 | -1.5% | 2,144,000 |
| 2015/02/04 | 481 | 487 | 477 | 480 | +4 | +0.8% | 2,943,000 |
| 2015/02/03 | 499 | 499 | 472 | 476 | -10 | -2.1% | 5,340,000 |
| 2015/02/02 | 486 | 492 | 483 | 486 | -7 | -1.4% | 2,133,000 |
| 2015/01/30 | 497 | 500 | 487 | 493 | -1 | -0.2% | 2,158,000 |
| 2015/01/29 | 494 | 501 | 491 | 494 | -6 | -1.2% | 1,961,000 |
| 2015/01/28 | 492 | 503 | 491 | 500 | +5 | +1% | 1,690,000 |
| 2015/01/27 | 488 | 496 | 486 | 495 | +10 | +2.1% | 1,376,000 |
| 2015/01/26 | 483 | 487 | 479 | 485 | ±0 | ±0% | 1,843,000 |
| 2015/01/23 | 482 | 488 | 482 | 485 | +7 | +1.5% | 1,957,000 |
| 2015/01/22 | 471 | 478 | 471 | 478 | +6 | +1.3% | 3,016,000 |
| 2015/01/21 | 479 | 479 | 466 | 472 | -22 | -4.5% | 5,350,000 |
| 2015/01/20 | 487 | 495 | 486 | 494 | +10 | +2.1% | 1,651,000 |
| 2015/01/19 | 481 | 486 | 481 | 484 | +3 | +0.6% | 1,577,000 |
| 2015/01/16 | 482 | 484 | 475 | 481 | -9 | -1.8% | 2,968,000 |
| 2015/01/15 | 491 | 496 | 483 | 490 | +4 | +0.8% | 3,128,000 |
| 2015/01/14 | 485 | 490 | 481 | 486 | ±0 | ±0% | 4,039,000 |
| 2015/01/13 | 481 | 486 | 477 | 486 | -8 | -1.6% | 3,070,000 |
| 2015/01/09 | 499 | 501 | 491 | 494 | -1 | -0.2% | 2,275,000 |
| 2015/01/08 | 490 | 497 | 490 | 495 | +9 | +1.9% | 1,949,000 |
| 2015/01/07 | 474 | 490 | 474 | 486 | +4 | +0.8% | 2,428,000 |
| 2015/01/06 | 488 | 490 | 482 | 482 | -20 | -4% | 2,939,000 |
| 2015/01/05 | 502 | 508 | 499 | 502 | +2 | +0.4% | 2,645,000 |
| 2014/12/30 | 500 | 505 | 497 | 500 | -1 | -0.2% | 1,645,000 |
| 2014/12/29 | 504 | 505 | 494 | 501 | ±0 | ±0% | 1,883,000 |
2501～
2550
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
