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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 3,055 | 3,094 | 2,950 | 3,056 | +41 | +1.4% | 3,380,000 |
| 2024/05/22 | 3,058 | 3,078 | 3,009 | 3,015 | -10 | -0.3% | 3,231,000 |
| 2024/05/21 | 2,940 | 3,069 | 2,939.5 | 3,025 | +115 | +4% | 4,690,500 |
| 2024/05/20 | 2,885 | 2,979 | 2,879.5 | 2,910 | +63.5 | +2.2% | 4,426,700 |
| 2024/05/17 | 2,815 | 2,881 | 2,811 | 2,846.5 | -12 | -0.4% | 2,005,700 |
| 2024/05/16 | 2,805 | 2,861 | 2,711 | 2,858.5 | +97.5 | +3.5% | 4,199,300 |
| 2024/05/15 | 2,800 | 2,800 | 2,710.5 | 2,761 | -70 | -2.5% | 4,073,200 |
| 2024/05/14 | 2,701 | 2,866 | 2,627.5 | 2,831 | -14 | -0.5% | 7,114,600 |
| 2024/05/13 | 2,800 | 2,845 | 2,769 | 2,845 | +13 | +0.5% | 3,553,900 |
| 2024/05/10 | 2,756.5 | 2,887 | 2,732 | 2,832 | +39.5 | +1.4% | 4,646,100 |
| 2024/05/09 | 2,862 | 2,897.5 | 2,770.5 | 2,792.5 | -79 | -2.8% | 4,913,900 |
| 2024/05/08 | 2,839 | 2,878.5 | 2,792.5 | 2,871.5 | -67.5 | -2.3% | 4,419,300 |
| 2024/05/07 | 2,800 | 2,953 | 2,799.5 | 2,939 | +159.5 | +5.7% | 5,761,100 |
| 2024/05/02 | 2,707 | 2,781 | 2,677 | 2,779.5 | +27 | +1% | 2,929,700 |
| 2024/05/01 | 2,644 | 2,799 | 2,635.5 | 2,752.5 | +24.5 | +0.9% | 4,278,800 |
| 2024/04/30 | 2,725 | 2,786 | 2,690 | 2,728 | +28 | +1% | 4,074,400 |
| 2024/04/26 | 2,581.5 | 2,713.5 | 2,575 | 2,700 | +68.5 | +2.6% | 3,289,000 |
| 2024/04/25 | 2,654 | 2,693 | 2,616 | 2,631.5 | -58.5 | -2.2% | 3,075,400 |
| 2024/04/24 | 2,657 | 2,729.5 | 2,631 | 2,690 | +83 | +3.2% | 4,521,100 |
| 2024/04/23 | 2,650 | 2,678 | 2,582.5 | 2,607 | +45 | +1.8% | 3,281,800 |
| 2024/04/22 | 2,650.5 | 2,669 | 2,480.5 | 2,562 | -28 | -1.1% | 5,929,800 |
| 2024/04/19 | 2,646 | 2,649 | 2,511.5 | 2,590 | -72 | -2.7% | 6,094,400 |
| 2024/04/18 | 2,481 | 2,702.5 | 2,450 | 2,662 | +49 | +1.9% | 5,816,900 |
| 2024/04/17 | 2,655 | 2,705.5 | 2,595.5 | 2,613 | +58 | +2.3% | 5,590,000 |
| 2024/04/16 | 2,719.5 | 2,754 | 2,530 | 2,555 | -234.5 | -8.4% | 9,123,300 |
| 2024/04/15 | 2,755 | 2,813.5 | 2,658.5 | 2,789.5 | +21 | +0.8% | 6,746,400 |
| 2024/04/12 | 2,714 | 2,770 | 2,682 | 2,768.5 | +102 | +3.8% | 6,012,700 |
| 2024/04/11 | 2,577.5 | 2,710.5 | 2,573 | 2,666.5 | +74 | +2.9% | 7,824,100 |
| 2024/04/10 | 2,516.5 | 2,611 | 2,501.5 | 2,592.5 | +59.5 | +2.3% | 5,721,900 |
| 2024/04/09 | 2,447 | 2,550 | 2,447 | 2,533 | +123.5 | +5.1% | 5,928,800 |
| 2024/04/08 | 2,373 | 2,427 | 2,370 | 2,409.5 | +67.5 | +2.9% | 2,868,800 |
| 2024/04/05 | 2,279 | 2,349 | 2,260 | 2,342 | +13 | +0.6% | 2,492,900 |
| 2024/04/04 | 2,300 | 2,399 | 2,300 | 2,329 | +90.5 | +4% | 5,293,800 |
| 2024/04/03 | 2,223.5 | 2,270 | 2,219 | 2,238.5 | -6.5 | -0.3% | 1,942,200 |
| 2024/04/02 | 2,229 | 2,277 | 2,203.5 | 2,245 | +65.5 | +3% | 2,325,600 |
| 2024/04/01 | 2,284 | 2,289 | 2,162.5 | 2,179.5 | -98.5 | -4.3% | 3,090,500 |
| 2024/03/29 | 2,246.5 | 2,298 | 2,245 | 2,278 | +48 | +2.2% | 3,311,700 |
| 2024/03/28 | 2,152.5 | 2,247.5 | 2,140.5 | 2,230 | +61.5 | +2.8% | 3,281,700 |
| 2024/03/27 | 2,194.5 | 2,208.5 | 2,142.5 | 2,168.5 | -43 | -1.9% | 2,827,600 |
| 2024/03/26 | 2,158 | 2,228 | 2,135 | 2,211.5 | +39.5 | +1.8% | 2,298,100 |
| 2024/03/25 | 2,148 | 2,233.5 | 2,140 | 2,172 | +24 | +1.1% | 3,504,900 |
| 2024/03/22 | 2,113.5 | 2,162 | 2,099 | 2,148 | +50.5 | +2.4% | 2,549,700 |
| 2024/03/21 | 2,099.5 | 2,130 | 2,081.5 | 2,097.5 | +43 | +2.1% | 1,887,000 |
| 2024/03/19 | 2,005.5 | 2,057 | 2,002 | 2,054.5 | +37.5 | +1.9% | 2,136,700 |
| 2024/03/18 | 1,946.5 | 2,017.5 | 1,939 | 2,017 | +81.5 | +4.2% | 1,945,000 |
| 2024/03/15 | 1,904 | 1,967 | 1,897 | 1,935.5 | +15.5 | +0.8% | 2,139,100 |
| 2024/03/14 | 1,934 | 1,949 | 1,916 | 1,920 | +18 | +0.9% | 1,939,400 |
| 2024/03/13 | 1,930 | 1,934 | 1,864 | 1,902 | +5 | +0.3% | 2,142,400 |
| 2024/03/12 | 1,911 | 1,918 | 1,863.5 | 1,897 | -1 | -0.1% | 2,034,500 |
| 2024/03/11 | 1,925 | 1,929.5 | 1,876 | 1,898 | -73.5 | -3.7% | 2,190,900 |
251～
300
件表示中 / 3711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 | 680,800円 | -2.3% | -8.2% | 1.91% | 20.87倍 | 4.61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 | 301,400円 | -3.8% | -9.5% | 3.32% | 12.37倍 | 1.03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 | 327,100円 | -3.5% | +218.6% | 4.00% | 15.51倍 | 0.49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 | 77,000円 | +3.5% | -18.1% | 1.95% | 12.31倍 | 1.16倍 |
|
- |
| 古河電 | 678,700円 | -0.2% | +7.1% | 1.77% | 13.29倍 | 1.40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
