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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 392 | 393 | 389 | 391 | -11 | -2.7% | 2,525,000 |
| 2010/06/29 | 405 | 411 | 400 | 402 | -2 | -0.5% | 2,562,000 |
| 2010/06/28 | 412 | 412 | 403 | 404 | -6 | -1.5% | 2,487,000 |
| 2010/06/25 | 416 | 416 | 408 | 410 | -11 | -2.6% | 2,414,000 |
| 2010/06/24 | 422 | 427 | 416 | 421 | -3 | -0.7% | 2,393,000 |
| 2010/06/23 | 433 | 433 | 423 | 424 | -17 | -3.9% | 2,425,000 |
| 2010/06/22 | 441 | 444 | 437 | 441 | -4 | -0.9% | 2,703,000 |
| 2010/06/21 | 436 | 448 | 435 | 445 | +14 | +3.2% | 2,590,000 |
| 2010/06/18 | 436 | 437 | 429 | 431 | -5 | -1.1% | 1,541,000 |
| 2010/06/17 | 427 | 438 | 426 | 436 | +7 | +1.6% | 3,905,000 |
| 2010/06/16 | 434 | 435 | 427 | 429 | +3 | +0.7% | 3,370,000 |
| 2010/06/15 | 433 | 433 | 425 | 426 | -6 | -1.4% | 2,278,000 |
| 2010/06/14 | 429 | 435 | 427 | 432 | +10 | +2.4% | 1,520,000 |
| 2010/06/11 | 421 | 423 | 417 | 422 | +11 | +2.7% | 6,387,000 |
| 2010/06/10 | 411 | 412 | 402 | 411 | +6 | +1.5% | 3,066,000 |
| 2010/06/09 | 415 | 417 | 405 | 405 | -15 | -3.6% | 4,966,000 |
| 2010/06/08 | 415 | 427 | 414 | 420 | -1 | -0.2% | 3,174,000 |
| 2010/06/07 | 431 | 432 | 420 | 421 | -26 | -5.8% | 5,417,000 |
| 2010/06/04 | 453 | 462 | 444 | 447 | +7 | +1.6% | 7,520,000 |
| 2010/06/03 | 426 | 441 | 425 | 440 | +19 | +4.5% | 6,926,000 |
| 2010/06/02 | 423 | 429 | 416 | 421 | -9 | -2.1% | 3,959,000 |
| 2010/06/01 | 441 | 444 | 426 | 430 | -18 | -4% | 4,973,000 |
| 2010/05/31 | 437 | 452 | 428 | 448 | +4 | +0.9% | 7,160,000 |
| 2010/05/28 | 443 | 451 | 435 | 444 | +8 | +1.8% | 7,205,000 |
| 2010/05/27 | 412 | 437 | 409 | 436 | +24 | +5.8% | 6,293,000 |
| 2010/05/26 | 411 | 418 | 410 | 412 | +9 | +2.2% | 6,230,000 |
| 2010/05/25 | 412 | 412 | 402 | 403 | -8 | -1.9% | 3,789,000 |
| 2010/05/24 | 414 | 422 | 404 | 411 | -11 | -2.6% | 5,096,000 |
| 2010/05/21 | 420 | 423 | 412 | 422 | -6 | -1.4% | 4,212,000 |
| 2010/05/20 | 438 | 442 | 425 | 428 | -15 | -3.4% | 2,724,000 |
| 2010/05/19 | 438 | 444 | 420 | 443 | -3 | -0.7% | 7,385,000 |
| 2010/05/18 | 454 | 457 | 442 | 446 | -8 | -1.8% | 3,441,000 |
| 2010/05/17 | 466 | 468 | 451 | 454 | -14 | -3% | 3,209,000 |
| 2010/05/14 | 464 | 475 | 463 | 468 | -1 | -0.2% | 3,275,000 |
| 2010/05/13 | 468 | 473 | 466 | 469 | +6 | +1.3% | 2,835,000 |
| 2010/05/12 | 465 | 472 | 459 | 463 | ±0 | ±0% | 5,832,000 |
| 2010/05/11 | 482 | 484 | 457 | 463 | -27 | -5.5% | 8,652,000 |
| 2010/05/10 | 471 | 491 | 471 | 490 | +17 | +3.6% | 3,360,000 |
| 2010/05/07 | 468 | 478 | 465 | 473 | -18 | -3.7% | 3,521,000 |
| 2010/05/06 | 494 | 496 | 487 | 491 | -17 | -3.3% | 2,786,000 |
| 2010/04/30 | 506 | 511 | 503 | 508 | +8 | +1.6% | 2,552,000 |
| 2010/04/28 | 498 | 502 | 495 | 500 | -14 | -2.7% | 3,474,000 |
| 2010/04/27 | 512 | 516 | 512 | 514 | -4 | -0.8% | 2,219,000 |
| 2010/04/26 | 516 | 521 | 516 | 518 | +5 | +1% | 1,509,000 |
| 2010/04/23 | 516 | 523 | 508 | 513 | -1 | -0.2% | 2,824,000 |
| 2010/04/22 | 515 | 516 | 505 | 514 | -4 | -0.8% | 2,830,000 |
| 2010/04/21 | 508 | 521 | 504 | 518 | +9 | +1.8% | 3,200,000 |
| 2010/04/20 | 520 | 527 | 508 | 509 | -6 | -1.2% | 3,852,000 |
| 2010/04/19 | 517 | 519 | 514 | 515 | -12 | -2.3% | 2,628,000 |
| 2010/04/16 | 539 | 539 | 526 | 527 | -13 | -2.4% | 2,061,000 |
3651～
3700
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
