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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 529 | 529 | 513 | 515 | -8 | -1.5% | 2,963,000 |
| 2014/07/30 | 517 | 526 | 515 | 523 | +9 | +1.8% | 4,740,000 |
| 2014/07/29 | 544 | 548 | 511 | 514 | -14 | -2.7% | 10,721,000 |
| 2014/07/28 | 515 | 529 | 515 | 528 | +11 | +2.1% | 2,136,000 |
| 2014/07/25 | 517 | 518 | 511 | 517 | +4 | +0.8% | 1,433,000 |
| 2014/07/24 | 515 | 518 | 509 | 513 | -2 | -0.4% | 1,312,000 |
| 2014/07/23 | 520 | 520 | 515 | 515 | -1 | -0.2% | 972,000 |
| 2014/07/22 | 513 | 520 | 512 | 516 | +11 | +2.2% | 1,786,000 |
| 2014/07/18 | 503 | 507 | 502 | 505 | -8 | -1.6% | 1,356,000 |
| 2014/07/17 | 510 | 518 | 510 | 513 | ±0 | ±0% | 850,000 |
| 2014/07/16 | 513 | 517 | 511 | 513 | -7 | -1.3% | 1,387,000 |
| 2014/07/15 | 519 | 524 | 517 | 520 | +5 | +1% | 1,262,000 |
| 2014/07/14 | 515 | 517 | 506 | 515 | +1 | +0.2% | 1,686,000 |
| 2014/07/11 | 505 | 516 | 501 | 514 | +3 | +0.6% | 2,995,000 |
| 2014/07/10 | 515 | 518 | 511 | 511 | -3 | -0.6% | 1,119,000 |
| 2014/07/09 | 513 | 520 | 510 | 514 | -3 | -0.6% | 1,898,000 |
| 2014/07/08 | 506 | 524 | 503 | 517 | +4 | +0.8% | 2,313,000 |
| 2014/07/07 | 521 | 522 | 512 | 513 | -2 | -0.4% | 1,560,000 |
| 2014/07/04 | 509 | 517 | 506 | 515 | +11 | +2.2% | 2,023,000 |
| 2014/07/03 | 500 | 505 | 499 | 504 | ±0 | ±0% | 903,000 |
| 2014/07/02 | 507 | 508 | 502 | 504 | -2 | -0.4% | 1,263,000 |
| 2014/07/01 | 493 | 507 | 493 | 506 | +13 | +2.6% | 1,809,000 |
| 2014/06/30 | 492 | 495 | 490 | 493 | +5 | +1% | 1,059,000 |
| 2014/06/27 | 496 | 504 | 487 | 488 | -10 | -2% | 2,174,000 |
| 2014/06/26 | 492 | 501 | 491 | 498 | +4 | +0.8% | 1,782,000 |
| 2014/06/25 | 505 | 510 | 493 | 494 | -7 | -1.4% | 2,054,000 |
| 2014/06/24 | 484 | 503 | 481 | 501 | +10 | +2% | 2,530,000 |
| 2014/06/23 | 495 | 497 | 489 | 491 | -2 | -0.4% | 1,223,000 |
| 2014/06/20 | 491 | 495 | 486 | 493 | +2 | +0.4% | 2,603,000 |
| 2014/06/19 | 482 | 494 | 479 | 491 | +17 | +3.6% | 3,439,000 |
| 2014/06/18 | 471 | 475 | 469 | 474 | +5 | +1.1% | 1,381,000 |
| 2014/06/17 | 467 | 471 | 467 | 469 | +1 | +0.2% | 1,176,000 |
| 2014/06/16 | 476 | 476 | 464 | 468 | -5 | -1.1% | 1,321,000 |
| 2014/06/13 | 466 | 474 | 459 | 473 | ±0 | ±0% | 4,171,000 |
| 2014/06/12 | 473 | 475 | 467 | 473 | +1 | +0.2% | 3,179,000 |
| 2014/06/11 | 472 | 476 | 469 | 472 | -1 | -0.2% | 1,328,000 |
| 2014/06/10 | 476 | 478 | 471 | 473 | -2 | -0.4% | 1,582,000 |
| 2014/06/09 | 478 | 481 | 473 | 475 | -2 | -0.4% | 1,046,000 |
| 2014/06/06 | 476 | 479 | 474 | 477 | +1 | +0.2% | 1,664,000 |
| 2014/06/05 | 480 | 481 | 471 | 476 | +1 | +0.2% | 1,590,000 |
| 2014/06/04 | 480 | 480 | 472 | 475 | ±0 | ±0% | 2,106,000 |
| 2014/06/03 | 473 | 481 | 471 | 475 | +9 | +1.9% | 3,482,000 |
| 2014/06/02 | 455 | 468 | 454 | 466 | +19 | +4.3% | 2,406,000 |
| 2014/05/30 | 454 | 456 | 447 | 447 | -10 | -2.2% | 3,008,000 |
| 2014/05/29 | 446 | 459 | 445 | 457 | +10 | +2.2% | 2,169,000 |
| 2014/05/28 | 447 | 449 | 443 | 447 | +2 | +0.4% | 1,740,000 |
| 2014/05/27 | 446 | 451 | 444 | 445 | ±0 | ±0% | 2,344,000 |
| 2014/05/26 | 445 | 447 | 440 | 445 | +2 | +0.5% | 1,637,000 |
| 2014/05/23 | 447 | 448 | 441 | 443 | +1 | +0.2% | 1,966,000 |
| 2014/05/22 | 441 | 444 | 436 | 442 | +7 | +1.6% | 1,503,000 |
2651～
2700
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
