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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 1,966.5 | 1,994.5 | 1,951.5 | 1,971.5 | +5.5 | +0.3% | 2,288,000 |
| 2024/03/07 | 2,009 | 2,022.5 | 1,962 | 1,966 | -41 | -2% | 2,695,500 |
| 2024/03/06 | 1,972.5 | 2,026.5 | 1,970.5 | 2,007 | +39.5 | +2% | 2,579,700 |
| 2024/03/05 | 1,908 | 1,997 | 1,879.5 | 1,967.5 | +99.5 | +5.3% | 3,775,200 |
| 2024/03/04 | 1,853 | 1,879.5 | 1,838.5 | 1,868 | +15.5 | +0.8% | 3,433,100 |
| 2024/03/01 | 1,799 | 1,880.5 | 1,791.5 | 1,852.5 | +24.5 | +1.3% | 3,151,500 |
| 2024/02/29 | 1,856.5 | 1,856.5 | 1,810 | 1,828 | -48.5 | -2.6% | 3,187,200 |
| 2024/02/28 | 1,890.5 | 1,911 | 1,842.5 | 1,876.5 | +125.5 | +7.2% | 3,959,300 |
| 2024/02/27 | 1,769.5 | 1,770 | 1,741 | 1,751 | -8 | -0.5% | 1,971,600 |
| 2024/02/26 | 1,800 | 1,816 | 1,759 | 1,759 | -33 | -1.8% | 1,863,400 |
| 2024/02/22 | 1,768 | 1,804.5 | 1,760.5 | 1,792 | +36.5 | +2.1% | 2,201,600 |
| 2024/02/21 | 1,757 | 1,786 | 1,747 | 1,755.5 | +10.5 | +0.6% | 2,271,000 |
| 2024/02/20 | 1,750 | 1,764.5 | 1,736 | 1,745 | -14.5 | -0.8% | 2,697,900 |
| 2024/02/19 | 1,766 | 1,791.5 | 1,741.5 | 1,759.5 | +24.5 | +1.4% | 2,817,800 |
| 2024/02/16 | 1,700 | 1,771 | 1,698.5 | 1,735 | +39 | +2.3% | 4,511,000 |
| 2024/02/15 | 1,691 | 1,699.5 | 1,632 | 1,696 | +4 | +0.2% | 3,893,800 |
| 2024/02/14 | 1,699 | 1,709 | 1,668.5 | 1,692 | -15 | -0.9% | 3,686,300 |
| 2024/02/13 | 1,561 | 1,725 | 1,561 | 1,707 | +149 | +9.6% | 11,687,600 |
| 2024/02/09 | 1,558 | 1,558 | 1,557.5 | 1,558 | +300 | +23.8% | 3,821,000 |
| 2024/02/08 | 1,260 | 1,269 | 1,242 | 1,258 | +16 | +1.3% | 2,947,400 |
| 2024/02/07 | 1,225.5 | 1,256 | 1,218 | 1,242 | +10 | +0.8% | 2,001,100 |
| 2024/02/06 | 1,234 | 1,241.5 | 1,210.5 | 1,232 | -9 | -0.7% | 1,926,700 |
| 2024/02/05 | 1,227 | 1,251.5 | 1,223.5 | 1,241 | +34.5 | +2.9% | 2,376,300 |
| 2024/02/02 | 1,213 | 1,215 | 1,203 | 1,206.5 | +4 | +0.3% | 1,147,900 |
| 2024/02/01 | 1,206 | 1,209.5 | 1,195.5 | 1,202.5 | -21 | -1.7% | 1,880,400 |
| 2024/01/31 | 1,190 | 1,226 | 1,183 | 1,223.5 | +45.5 | +3.9% | 3,043,100 |
| 2024/01/30 | 1,190 | 1,192 | 1,174 | 1,178 | +0.5 | ±0% | 881,200 |
| 2024/01/29 | 1,164 | 1,188.5 | 1,163 | 1,177.5 | +12.5 | +1.1% | 1,538,900 |
| 2024/01/26 | 1,185 | 1,185 | 1,161 | 1,165 | -30 | -2.5% | 2,139,800 |
| 2024/01/25 | 1,191 | 1,204.5 | 1,186.5 | 1,195 | +2 | +0.2% | 1,321,600 |
| 2024/01/24 | 1,207 | 1,212 | 1,184.5 | 1,193 | -4 | -0.3% | 1,286,900 |
| 2024/01/23 | 1,195 | 1,222.5 | 1,192.5 | 1,197 | +7.5 | +0.6% | 1,786,500 |
| 2024/01/22 | 1,190 | 1,193 | 1,183.5 | 1,189.5 | +9 | +0.8% | 1,322,500 |
| 2024/01/19 | 1,186 | 1,194.5 | 1,172 | 1,180.5 | +13.5 | +1.2% | 1,151,500 |
| 2024/01/18 | 1,159.5 | 1,174.5 | 1,154.5 | 1,167 | +2.5 | +0.2% | 1,309,400 |
| 2024/01/17 | 1,172 | 1,202 | 1,164.5 | 1,164.5 | +8.5 | +0.7% | 2,568,800 |
| 2024/01/16 | 1,148 | 1,161 | 1,143.5 | 1,156 | +13 | +1.1% | 1,480,400 |
| 2024/01/15 | 1,140 | 1,149 | 1,138 | 1,143 | +14 | +1.2% | 1,071,200 |
| 2024/01/12 | 1,150 | 1,150 | 1,121.5 | 1,129 | -8 | -0.7% | 2,047,400 |
| 2024/01/11 | 1,131.5 | 1,142.5 | 1,128.5 | 1,137 | +21 | +1.9% | 1,810,200 |
| 2024/01/10 | 1,094 | 1,119 | 1,092.5 | 1,116 | +14.5 | +1.3% | 1,815,600 |
| 2024/01/09 | 1,115.5 | 1,119.5 | 1,091 | 1,101.5 | -10.5 | -0.9% | 2,079,800 |
| 2024/01/05 | 1,120 | 1,134.5 | 1,112 | 1,112 | -1.5 | -0.1% | 1,725,600 |
| 2024/01/04 | 1,092 | 1,118 | 1,075.5 | 1,113.5 | +29 | +2.7% | 1,785,200 |
| 2023/12/29 | 1,080.5 | 1,095 | 1,077.5 | 1,084.5 | +0.5 | ±0% | 1,356,600 |
| 2023/12/28 | 1,081.5 | 1,091 | 1,079 | 1,084 | -2 | -0.2% | 954,600 |
| 2023/12/27 | 1,077 | 1,086 | 1,073.5 | 1,086 | +19 | +1.8% | 1,707,200 |
| 2023/12/26 | 1,085 | 1,088 | 1,057.5 | 1,067 | -13 | -1.2% | 2,260,100 |
| 2023/12/25 | 1,100 | 1,113.5 | 1,078.5 | 1,080 | +0.5 | ±0% | 1,189,600 |
| 2023/12/22 | 1,077.5 | 1,086 | 1,071.5 | 1,079.5 | +8.5 | +0.8% | 1,129,100 |
301～
350
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
