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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 420 | 422 | 416 | 418 | -4 | -0.9% | 2,598,000 |
| 2010/09/29 | 424 | 429 | 421 | 422 | +3 | +0.7% | 2,373,000 |
| 2010/09/28 | 420 | 422 | 414 | 419 | -3 | -0.7% | 2,125,000 |
| 2010/09/27 | 414 | 425 | 414 | 422 | +14 | +3.4% | 3,018,000 |
| 2010/09/24 | 414 | 416 | 406 | 408 | -11 | -2.6% | 3,328,000 |
| 2010/09/22 | 417 | 424 | 415 | 419 | -2 | -0.5% | 2,243,000 |
| 2010/09/21 | 439 | 440 | 420 | 421 | -11 | -2.5% | 3,352,000 |
| 2010/09/17 | 419 | 433 | 417 | 432 | +17 | +4.1% | 4,697,000 |
| 2010/09/16 | 420 | 421 | 410 | 415 | ±0 | ±0% | 2,282,000 |
| 2010/09/15 | 397 | 417 | 395 | 415 | +15 | +3.8% | 4,490,000 |
| 2010/09/14 | 408 | 413 | 398 | 400 | -5 | -1.2% | 3,851,000 |
| 2010/09/13 | 396 | 408 | 395 | 405 | +13 | +3.3% | 4,990,000 |
| 2010/09/10 | 391 | 398 | 390 | 392 | +2 | +0.5% | 4,153,000 |
| 2010/09/09 | 393 | 395 | 389 | 390 | +2 | +0.5% | 2,349,000 |
| 2010/09/08 | 393 | 393 | 387 | 388 | -11 | -2.8% | 2,514,000 |
| 2010/09/07 | 399 | 406 | 397 | 399 | -4 | -1% | 2,916,000 |
| 2010/09/06 | 393 | 404 | 391 | 403 | +14 | +3.6% | 3,129,000 |
| 2010/09/03 | 382 | 390 | 381 | 389 | +8 | +2.1% | 4,779,000 |
| 2010/09/02 | 374 | 382 | 372 | 381 | +19 | +5.2% | 4,154,000 |
| 2010/09/01 | 362 | 370 | 360 | 362 | -3 | -0.8% | 4,256,000 |
| 2010/08/31 | 371 | 372 | 363 | 365 | -13 | -3.4% | 3,641,000 |
| 2010/08/30 | 376 | 384 | 373 | 378 | +10 | +2.7% | 3,644,000 |
| 2010/08/27 | 359 | 372 | 355 | 368 | +3 | +0.8% | 4,836,000 |
| 2010/08/26 | 372 | 373 | 360 | 365 | -3 | -0.8% | 3,431,000 |
| 2010/08/25 | 375 | 377 | 365 | 368 | -12 | -3.2% | 5,747,000 |
| 2010/08/24 | 389 | 389 | 380 | 380 | -15 | -3.8% | 2,478,000 |
| 2010/08/23 | 399 | 403 | 392 | 395 | -5 | -1.3% | 2,896,000 |
| 2010/08/20 | 400 | 409 | 397 | 400 | -8 | -2% | 2,814,000 |
| 2010/08/19 | 397 | 410 | 396 | 408 | +12 | +3% | 4,060,000 |
| 2010/08/18 | 390 | 397 | 387 | 396 | +9 | +2.3% | 3,104,000 |
| 2010/08/17 | 376 | 388 | 375 | 387 | +6 | +1.6% | 2,769,000 |
| 2010/08/16 | 379 | 382 | 372 | 381 | -2 | -0.5% | 2,624,000 |
| 2010/08/13 | 384 | 386 | 375 | 383 | ±0 | ±0% | 4,330,000 |
| 2010/08/12 | 382 | 384 | 370 | 383 | -7 | -1.8% | 4,457,000 |
| 2010/08/11 | 395 | 399 | 388 | 390 | -12 | -3% | 2,463,000 |
| 2010/08/10 | 403 | 411 | 398 | 402 | +7 | +1.8% | 3,738,000 |
| 2010/08/09 | 402 | 404 | 395 | 395 | -13 | -3.2% | 2,655,000 |
| 2010/08/06 | 407 | 411 | 403 | 408 | -1 | -0.2% | 2,099,000 |
| 2010/08/05 | 418 | 418 | 403 | 409 | -3 | -0.7% | 5,577,000 |
| 2010/08/04 | 417 | 419 | 411 | 412 | -10 | -2.4% | 2,718,000 |
| 2010/08/03 | 424 | 427 | 417 | 422 | +11 | +2.7% | 5,267,000 |
| 2010/08/02 | 403 | 415 | 403 | 411 | +5 | +1.2% | 3,582,000 |
| 2010/07/30 | 419 | 419 | 404 | 406 | -13 | -3.1% | 3,879,000 |
| 2010/07/29 | 416 | 421 | 414 | 419 | +2 | +0.5% | 1,859,000 |
| 2010/07/28 | 411 | 420 | 410 | 417 | +7 | +1.7% | 3,615,000 |
| 2010/07/27 | 412 | 421 | 407 | 410 | +11 | +2.8% | 7,334,000 |
| 2010/07/26 | 399 | 403 | 396 | 399 | +5 | +1.3% | 3,108,000 |
| 2010/07/23 | 385 | 395 | 382 | 394 | +14 | +3.7% | 3,602,000 |
| 2010/07/22 | 378 | 384 | 377 | 380 | ±0 | ±0% | 4,384,000 |
| 2010/07/21 | 381 | 387 | 375 | 380 | +15 | +4.1% | 6,124,000 |
3551～
3600
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
