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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 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 |
| 2011/05/17 | 374 | 375 | 369 | 373 | +3 | +0.8% | 3,457,000 |
| 2011/05/16 | 372 | 374 | 368 | 370 | -5 | -1.3% | 3,515,000 |
| 2011/05/13 | 383 | 384 | 371 | 375 | -6 | -1.6% | 6,151,000 |
| 2011/05/12 | 383 | 390 | 377 | 381 | -34 | -8.2% | 12,928,000 |
| 2011/05/11 | 413 | 421 | 412 | 415 | +6 | +1.5% | 3,728,000 |
| 2011/05/10 | 399 | 411 | 396 | 409 | +10 | +2.5% | 3,175,000 |
| 2011/05/09 | 410 | 412 | 398 | 399 | -8 | -2% | 2,996,000 |
| 2011/05/06 | 406 | 410 | 403 | 407 | -7 | -1.7% | 2,063,000 |
| 2011/05/02 | 416 | 418 | 413 | 414 | -2 | -0.5% | 2,683,000 |
| 2011/04/28 | 403 | 416 | 396 | 416 | +17 | +4.3% | 5,834,000 |
| 2011/04/27 | 400 | 403 | 398 | 399 | +4 | +1% | 2,743,000 |
3401～
3450
件表示中 / 3713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 | 669,900円 | -2.3% | -8.2% | 1.94% | 20.54倍 | 4.54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 | 299,400円 | -3.8% | -9.5% | 3.34% | 12.29倍 | 1.02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 | 335,900円 | -3.5% | +218.6% | 3.90% | 15.84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 | 76,300円 | +3.5% | -18.1% | 1.97% | 12.20倍 | 1.15倍 |
|
- |
| 古河電 | 720,600円 | -0.2% | +7.1% | 1.67% | 14.11倍 | 1.49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
