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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 375 | 377 | 371 | 374 | -5 | -1.3% | 2,535,000 |
| 2011/07/26 | 375 | 383 | 374 | 379 | +4 | +1.1% | 6,176,000 |
| 2011/07/25 | 383 | 383 | 375 | 375 | -7 | -1.8% | 1,817,000 |
| 2011/07/22 | 384 | 384 | 378 | 382 | -1 | -0.3% | 1,864,000 |
| 2011/07/21 | 389 | 389 | 380 | 383 | -1 | -0.3% | 1,750,000 |
| 2011/07/20 | 386 | 392 | 382 | 384 | +5 | +1.3% | 1,930,000 |
| 2011/07/19 | 381 | 382 | 378 | 379 | -1 | -0.3% | 1,173,000 |
| 2011/07/15 | 378 | 381 | 374 | 380 | +4 | +1.1% | 1,206,000 |
| 2011/07/14 | 378 | 380 | 374 | 376 | -3 | -0.8% | 1,247,000 |
| 2011/07/13 | 373 | 379 | 373 | 379 | +3 | +0.8% | 998,000 |
| 2011/07/12 | 375 | 378 | 374 | 376 | -5 | -1.3% | 1,426,000 |
| 2011/07/11 | 378 | 383 | 376 | 381 | -5 | -1.3% | 1,490,000 |
| 2011/07/08 | 393 | 393 | 386 | 386 | ±0 | ±0% | 2,274,000 |
| 2011/07/07 | 382 | 388 | 380 | 386 | +3 | +0.8% | 1,650,000 |
| 2011/07/06 | 381 | 383 | 377 | 383 | +2 | +0.5% | 1,953,000 |
| 2011/07/05 | 380 | 382 | 378 | 381 | +3 | +0.8% | 1,402,000 |
| 2011/07/04 | 378 | 379 | 374 | 378 | +4 | +1.1% | 1,409,000 |
| 2011/07/01 | 370 | 380 | 370 | 374 | +8 | +2.2% | 3,371,000 |
| 2011/06/30 | 363 | 368 | 359 | 366 | +4 | +1.1% | 2,441,000 |
| 2011/06/29 | 363 | 363 | 358 | 362 | +7 | +2% | 1,604,000 |
| 2011/06/28 | 356 | 358 | 353 | 355 | +1 | +0.3% | 1,488,000 |
| 2011/06/27 | 358 | 359 | 353 | 354 | -5 | -1.4% | 1,028,000 |
| 2011/06/24 | 356 | 359 | 352 | 359 | +8 | +2.3% | 1,371,000 |
| 2011/06/23 | 353 | 356 | 351 | 351 | -4 | -1.1% | 1,212,000 |
| 2011/06/22 | 350 | 356 | 349 | 355 | +11 | +3.2% | 2,932,000 |
| 2011/06/21 | 348 | 351 | 341 | 344 | +2 | +0.6% | 2,565,000 |
| 2011/06/20 | 340 | 347 | 340 | 342 | ±0 | ±0% | 1,356,000 |
| 2011/06/17 | 344 | 346 | 338 | 342 | -3 | -0.9% | 2,596,000 |
| 2011/06/16 | 342 | 350 | 342 | 345 | -5 | -1.4% | 1,738,000 |
| 2011/06/15 | 360 | 360 | 349 | 350 | -7 | -2% | 2,139,000 |
| 2011/06/14 | 350 | 363 | 347 | 357 | +7 | +2% | 3,451,000 |
| 2011/06/13 | 347 | 351 | 342 | 350 | +1 | +0.3% | 3,300,000 |
| 2011/06/10 | 345 | 353 | 343 | 349 | +11 | +3.3% | 9,242,000 |
| 2011/06/09 | 334 | 339 | 333 | 338 | +2 | +0.6% | 2,374,000 |
| 2011/06/08 | 336 | 339 | 334 | 336 | -2 | -0.6% | 1,692,000 |
| 2011/06/07 | 334 | 340 | 332 | 338 | ±0 | ±0% | 2,530,000 |
| 2011/06/06 | 345 | 347 | 336 | 338 | -8 | -2.3% | 2,370,000 |
| 2011/06/03 | 350 | 353 | 345 | 346 | -4 | -1.1% | 1,917,000 |
| 2011/06/02 | 350 | 354 | 349 | 350 | -8 | -2.2% | 3,801,000 |
| 2011/06/01 | 362 | 363 | 355 | 358 | -1 | -0.3% | 2,589,000 |
| 2011/05/31 | 351 | 362 | 349 | 359 | +6 | +1.7% | 3,083,000 |
| 2011/05/30 | 353 | 356 | 351 | 353 | -1 | -0.3% | 1,687,000 |
| 2011/05/27 | 349 | 356 | 346 | 354 | +4 | +1.1% | 2,492,000 |
| 2011/05/26 | 353 | 355 | 347 | 350 | -3 | -0.8% | 5,613,000 |
| 2011/05/25 | 364 | 364 | 352 | 353 | -6 | -1.7% | 2,257,000 |
| 2011/05/24 | 351 | 362 | 351 | 359 | +1 | +0.3% | 2,226,000 |
| 2011/05/23 | 365 | 365 | 356 | 358 | -11 | -3% | 2,812,000 |
| 2011/05/20 | 374 | 376 | 368 | 369 | -4 | -1.1% | 2,055,000 |
| 2011/05/19 | 377 | 378 | 372 | 373 | -1 | -0.3% | 2,196,000 |
| 2011/05/18 | 376 | 380 | 372 | 374 | +1 | +0.3% | 2,665,000 |
3351～
3400
件表示中 / 3674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 | 359,300円 | +17.5% | +75.0% | 2.23% | 13.40倍 | 2.85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 | 175,000円 | +4.5% | +23.5% | 4.40% | 8.53倍 | 0.59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 | 242,300円 | +8.8% | -39.5% | 4.29% | 21.50倍 | 0.34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 | 65,200円 | -53.7% | +16.1% | 1.84% | 11.15倍 | 0.92倍 |
|
- |
| 古河電 | 375,500円 | +12.6% | +348.0% | 3.20% | 8.82倍 | 0.82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
