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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,038 | 3,038 | 3,038 | 3,038 | +500 | +19.7% | 620,400 |
| 2024/08/08 | 2,550 | 2,629 | 2,511 | 2,538 | -112 | -4.2% | 4,232,000 |
| 2024/08/07 | 2,348 | 2,705.5 | 2,335 | 2,650 | +202 | +8.3% | 5,740,600 |
| 2024/08/06 | 2,362 | 2,497 | 2,310 | 2,448 | +238 | +10.8% | 6,459,500 |
| 2024/08/05 | 2,305.5 | 2,432 | 2,210 | 2,210 | -500 | -18.5% | 6,054,300 |
| 2024/08/02 | 2,745 | 2,831 | 2,698 | 2,710 | -257.5 | -8.7% | 3,844,300 |
| 2024/08/01 | 3,007 | 3,039 | 2,901.5 | 2,967.5 | -91.5 | -3% | 3,048,200 |
| 2024/07/31 | 2,895 | 3,062 | 2,876 | 3,059 | +104.5 | +3.5% | 3,762,000 |
| 2024/07/30 | 2,956.5 | 2,974 | 2,906 | 2,954.5 | -22.5 | -0.8% | 2,354,500 |
| 2024/07/29 | 2,943 | 3,020 | 2,940 | 2,977 | +170.5 | +6.1% | 3,971,100 |
| 2024/07/26 | 2,879.5 | 2,910 | 2,804 | 2,806.5 | -53 | -1.9% | 3,879,400 |
| 2024/07/25 | 2,919.5 | 2,961 | 2,746.5 | 2,859.5 | -173.5 | -5.7% | 5,237,500 |
| 2024/07/24 | 3,126 | 3,177 | 3,031 | 3,033 | -88 | -2.8% | 2,531,000 |
| 2024/07/23 | 3,125 | 3,142 | 3,075 | 3,121 | +23 | +0.7% | 1,690,200 |
| 2024/07/22 | 3,193 | 3,219 | 3,090 | 3,098 | -73 | -2.3% | 2,564,400 |
| 2024/07/19 | 3,180 | 3,257 | 3,151 | 3,171 | +61 | +2% | 4,135,100 |
| 2024/07/18 | 3,157 | 3,180 | 3,077 | 3,110 | -187 | -5.7% | 3,925,800 |
| 2024/07/17 | 3,330 | 3,353 | 3,268 | 3,297 | -28 | -0.8% | 2,303,000 |
| 2024/07/16 | 3,328 | 3,397 | 3,312 | 3,325 | ±0 | ±0% | 1,895,500 |
| 2024/07/12 | 3,385 | 3,391 | 3,301 | 3,325 | -72 | -2.1% | 3,174,000 |
| 2024/07/11 | 3,591 | 3,605 | 3,335 | 3,397 | -106 | -3% | 5,196,200 |
| 2024/07/10 | 3,480 | 3,551 | 3,400 | 3,503 | +64 | +1.9% | 6,954,000 |
| 2024/07/09 | 3,289 | 3,497 | 3,284 | 3,439 | +351 | +11.4% | 10,316,100 |
| 2024/07/08 | 3,096 | 3,139 | 3,061 | 3,088 | -42 | -1.3% | 2,084,900 |
| 2024/07/05 | 3,110 | 3,160 | 3,094 | 3,130 | +31 | +1% | 2,543,500 |
| 2024/07/04 | 3,183 | 3,184 | 3,077 | 3,099 | -87 | -2.7% | 2,718,900 |
| 2024/07/03 | 3,180 | 3,210 | 3,113 | 3,186 | -4 | -0.1% | 2,455,300 |
| 2024/07/02 | 3,132 | 3,244 | 3,128 | 3,190 | +72 | +2.3% | 3,318,000 |
| 2024/07/01 | 3,170 | 3,195 | 3,085 | 3,118 | -58 | -1.8% | 2,720,900 |
| 2024/06/28 | 3,150 | 3,190 | 3,142 | 3,176 | +18 | +0.6% | 2,231,900 |
| 2024/06/27 | 3,111 | 3,173 | 3,111 | 3,158 | +31 | +1% | 1,869,500 |
| 2024/06/26 | 3,150 | 3,171 | 3,112 | 3,127 | +16 | +0.5% | 1,855,700 |
| 2024/06/25 | 3,085 | 3,133 | 3,064 | 3,111 | -3 | -0.1% | 1,914,200 |
| 2024/06/24 | 3,039 | 3,135 | 3,035 | 3,114 | +44 | +1.4% | 2,294,000 |
| 2024/06/21 | 3,120 | 3,165 | 3,029 | 3,070 | -50 | -1.6% | 4,487,100 |
| 2024/06/20 | 3,150 | 3,159 | 3,000 | 3,120 | -73 | -2.3% | 4,753,600 |
| 2024/06/19 | 3,259 | 3,292 | 3,172 | 3,193 | -43 | -1.3% | 2,492,000 |
| 2024/06/18 | 3,310 | 3,317 | 3,202 | 3,236 | -37 | -1.1% | 2,774,500 |
| 2024/06/17 | 3,324 | 3,327 | 3,223 | 3,273 | -104 | -3.1% | 3,925,100 |
| 2024/06/14 | 3,154 | 3,389 | 3,116 | 3,377 | +200 | +6.3% | 6,010,500 |
| 2024/06/13 | 3,300 | 3,326 | 3,174 | 3,177 | -57 | -1.8% | 2,625,400 |
| 2024/06/12 | 3,250 | 3,293 | 3,150 | 3,234 | -75 | -2.3% | 3,225,800 |
| 2024/06/11 | 3,295 | 3,339 | 3,265 | 3,309 | +50 | +1.5% | 3,387,300 |
| 2024/06/10 | 3,172 | 3,288 | 3,165 | 3,259 | +101 | +3.2% | 3,114,400 |
| 2024/06/07 | 3,146 | 3,210 | 3,115 | 3,158 | +12 | +0.4% | 2,764,200 |
| 2024/06/06 | 3,113 | 3,199 | 3,095 | 3,146 | +100 | +3.3% | 3,675,800 |
| 2024/06/05 | 2,998 | 3,067 | 2,983.5 | 3,046 | +21 | +0.7% | 4,298,300 |
| 2024/06/04 | 3,075 | 3,157 | 3,020 | 3,025 | -51 | -1.7% | 5,046,300 |
| 2024/06/03 | 3,275 | 3,275 | 3,061 | 3,076 | -148 | -4.6% | 5,166,500 |
| 2024/05/31 | 3,224 | 3,240 | 3,178 | 3,224 | -4 | -0.1% | 3,751,800 |
251～
300
件表示中 / 3766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 | 1,149,500円 | +1.7% | +7.8% | 1.30% | 30.79倍 | 7.78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 | 391,200円 | -1.7% | -1.8% | 2.56% | 14.88倍 | 1.33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 | 375,300円 | -5.0% | +225.0% | 3.49% | 16.67倍 | 0.55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 | 113,400円 | +6.3% | -3.2% | 1.59% | 15.02倍 | 1.71倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 古河電 | 844,600円 | -0.2% | +7.1% | 1.42% | 16.53倍 | 1.74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
