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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 1,193.5 | 1,212 | 1,186.5 | 1,212 | +29 | +2.5% | 1,473,600 |
| 2023/10/11 | 1,204 | 1,207 | 1,181.5 | 1,183 | -20.5 | -1.7% | 1,257,800 |
| 2023/10/10 | 1,177.5 | 1,216.5 | 1,177.5 | 1,203.5 | +53.5 | +4.7% | 1,946,600 |
| 2023/10/06 | 1,150 | 1,166.5 | 1,148 | 1,150 | +11 | +1% | 1,342,600 |
| 2023/10/05 | 1,127 | 1,139.5 | 1,106.5 | 1,139 | +30.5 | +2.8% | 1,819,400 |
| 2023/10/04 | 1,141 | 1,142.5 | 1,101 | 1,108.5 | -56 | -4.8% | 2,424,800 |
| 2023/10/03 | 1,204 | 1,204.5 | 1,158 | 1,164.5 | -45.5 | -3.8% | 2,036,200 |
| 2023/10/02 | 1,208 | 1,234 | 1,207 | 1,210 | +8.5 | +0.7% | 1,474,900 |
| 2023/09/29 | 1,215 | 1,217 | 1,196.5 | 1,201.5 | -20 | -1.6% | 1,861,900 |
| 2023/09/28 | 1,230 | 1,248 | 1,212.5 | 1,221.5 | -32.5 | -2.6% | 1,678,500 |
| 2023/09/27 | 1,225 | 1,266 | 1,224 | 1,254 | +19.5 | +1.6% | 1,756,000 |
| 2023/09/26 | 1,245 | 1,246.5 | 1,230.5 | 1,234.5 | -10.5 | -0.8% | 1,158,600 |
| 2023/09/25 | 1,239.5 | 1,252 | 1,232 | 1,245 | +19 | +1.5% | 944,900 |
| 2023/09/22 | 1,206 | 1,233 | 1,195.5 | 1,226 | -4.5 | -0.4% | 1,544,200 |
| 2023/09/21 | 1,232.5 | 1,248 | 1,226 | 1,230.5 | -7 | -0.6% | 1,068,900 |
| 2023/09/20 | 1,249 | 1,253 | 1,231.5 | 1,237.5 | -12 | -1% | 1,262,300 |
| 2023/09/19 | 1,235 | 1,262.5 | 1,228.5 | 1,249.5 | +8.5 | +0.7% | 1,039,200 |
| 2023/09/15 | 1,251.5 | 1,261.5 | 1,237 | 1,241 | +13.5 | +1.1% | 2,005,200 |
| 2023/09/14 | 1,240.5 | 1,242.5 | 1,214.5 | 1,227.5 | -11 | -0.9% | 1,946,300 |
| 2023/09/13 | 1,213 | 1,239.5 | 1,206 | 1,238.5 | +32 | +2.7% | 2,038,800 |
| 2023/09/12 | 1,199.5 | 1,210.5 | 1,190 | 1,206.5 | +12 | +1% | 939,700 |
| 2023/09/11 | 1,207.5 | 1,213.5 | 1,192 | 1,194.5 | -10 | -0.8% | 866,400 |
| 2023/09/08 | 1,219.5 | 1,219.5 | 1,196 | 1,204.5 | -25.5 | -2.1% | 1,898,700 |
| 2023/09/07 | 1,240 | 1,258.5 | 1,230 | 1,230 | -17 | -1.4% | 1,536,800 |
| 2023/09/06 | 1,221.5 | 1,249.5 | 1,221 | 1,247 | +25.5 | +2.1% | 1,464,900 |
| 2023/09/05 | 1,224 | 1,224 | 1,205 | 1,221.5 | +2.5 | +0.2% | 990,100 |
| 2023/09/04 | 1,215 | 1,219.5 | 1,208.5 | 1,219 | +7 | +0.6% | 995,900 |
| 2023/09/01 | 1,213 | 1,217 | 1,204.5 | 1,212 | +5 | +0.4% | 1,137,400 |
| 2023/08/31 | 1,201 | 1,214 | 1,190.5 | 1,207 | +5.5 | +0.5% | 2,179,500 |
| 2023/08/30 | 1,195 | 1,210.5 | 1,187 | 1,201.5 | +13 | +1.1% | 1,716,900 |
| 2023/08/29 | 1,191.5 | 1,195 | 1,183.5 | 1,188.5 | +4 | +0.3% | 1,060,600 |
| 2023/08/28 | 1,169 | 1,189 | 1,168 | 1,184.5 | +26 | +2.2% | 1,311,800 |
| 2023/08/25 | 1,163 | 1,165 | 1,155 | 1,158.5 | -22.5 | -1.9% | 1,532,400 |
| 2023/08/24 | 1,161 | 1,189 | 1,157.5 | 1,181 | +26 | +2.3% | 1,647,400 |
| 2023/08/23 | 1,139 | 1,161.5 | 1,132 | 1,155 | +14 | +1.2% | 1,165,000 |
| 2023/08/22 | 1,132.5 | 1,144.5 | 1,119.5 | 1,141 | +9.5 | +0.8% | 1,696,600 |
| 2023/08/21 | 1,143 | 1,151.5 | 1,127.5 | 1,131.5 | -11.5 | -1% | 1,889,100 |
| 2023/08/18 | 1,160 | 1,161 | 1,127 | 1,143 | -47.5 | -4% | 2,236,900 |
| 2023/08/17 | 1,169 | 1,198 | 1,162 | 1,190.5 | +31 | +2.7% | 2,102,700 |
| 2023/08/16 | 1,154 | 1,163 | 1,128 | 1,159.5 | -4.5 | -0.4% | 2,099,100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,164 | -48 | -4% | 2,795,200 |
| 2023/08/14 | 1,251 | 1,304.5 | 1,206 | 1,212 | +65.5 | +5.7% | 5,332,800 |
| 2023/08/10 | 1,118.5 | 1,146.5 | 1,110.5 | 1,146.5 | +16 | +1.4% | 2,501,900 |
| 2023/08/09 | 1,123 | 1,135 | 1,119 | 1,130.5 | +5 | +0.4% | 1,681,400 |
| 2023/08/08 | 1,136.5 | 1,143.5 | 1,123 | 1,125.5 | -24 | -2.1% | 1,943,500 |
| 2023/08/07 | 1,155 | 1,157 | 1,137 | 1,149.5 | -10 | -0.9% | 1,398,600 |
| 2023/08/04 | 1,157 | 1,177.5 | 1,147.5 | 1,159.5 | -8 | -0.7% | 2,799,700 |
| 2023/08/03 | 1,204 | 1,206.5 | 1,157 | 1,167.5 | -76 | -6.1% | 3,097,600 |
| 2023/08/02 | 1,216 | 1,282.5 | 1,210.5 | 1,243.5 | +30.5 | +2.5% | 4,749,300 |
| 2023/08/01 | 1,201.5 | 1,223 | 1,197.5 | 1,213 | +26 | +2.2% | 1,750,700 |
401～
450
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
