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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 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 |
| 2010/07/20 | 365 | 372 | 363 | 365 | -6 | -1.6% | 1,999,000 |
| 2010/07/16 | 382 | 384 | 369 | 371 | -14 | -3.6% | 3,000,000 |
| 2010/07/15 | 390 | 390 | 384 | 385 | -6 | -1.5% | 1,863,000 |
| 2010/07/14 | 388 | 393 | 388 | 391 | +11 | +2.9% | 1,707,000 |
| 2010/07/13 | 382 | 386 | 378 | 380 | ±0 | ±0% | 2,304,000 |
| 2010/07/12 | 378 | 390 | 377 | 380 | +3 | +0.8% | 2,656,000 |
| 2010/07/09 | 386 | 386 | 376 | 377 | -4 | -1% | 2,524,000 |
| 2010/07/08 | 380 | 383 | 378 | 381 | +14 | +3.8% | 2,182,000 |
| 2010/07/07 | 370 | 373 | 362 | 367 | -3 | -0.8% | 3,929,000 |
| 2010/07/06 | 365 | 374 | 357 | 370 | -2 | -0.5% | 4,610,000 |
| 2010/07/05 | 374 | 379 | 367 | 372 | +3 | +0.8% | 4,379,000 |
| 2010/07/02 | 377 | 379 | 367 | 369 | -10 | -2.6% | 5,980,000 |
| 2010/07/01 | 387 | 388 | 374 | 379 | -12 | -3.1% | 2,813,000 |
3601～
3650
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
