ＦＵＪＩ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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,000 | 1,020 | 990 | 1,000 | -27.5 | -2.7% | 184,600 |
| 2002/06/12 | 1,075 | 1,075 | 1,025 | 1,027.5 | -47.5 | -4.4% | 114,400 |
| 2002/06/11 | 1,075 | 1,080 | 1,060 | 1,075 | -2.5 | -0.2% | 43,400 |
| 2002/06/10 | 1,100 | 1,100 | 1,075 | 1,077.5 | -7.5 | -0.7% | 39,600 |
| 2002/06/07 | 1,095 | 1,095 | 1,050 | 1,085 | +10 | +0.9% | 87,400 |
| 2002/06/06 | 1,100 | 1,102.5 | 1,052.5 | 1,075 | -40 | -3.6% | 86,600 |
| 2002/06/05 | 1,150 | 1,150 | 1,100 | 1,115 | -25 | -2.2% | 125,000 |
| 2002/06/04 | 1,140 | 1,140 | 1,135 | 1,140 | -10 | -0.9% | 51,400 |
| 2002/06/03 | 1,200 | 1,200 | 1,140 | 1,150 | -25 | -2.1% | 87,600 |
| 2002/05/31 | 1,185 | 1,185 | 1,175 | 1,175 | +35 | +3.1% | 63,400 |
| 2002/05/30 | 1,175 | 1,175 | 1,125 | 1,140 | -65 | -5.4% | 72,200 |
| 2002/05/29 | 1,250 | 1,260 | 1,175 | 1,205 | -45 | -3.6% | 100,000 |
| 2002/05/28 | 1,255 | 1,257.5 | 1,230 | 1,250 | -2.5 | -0.2% | 71,600 |
| 2002/05/27 | 1,225 | 1,252.5 | 1,200 | 1,252.5 | +27.5 | +2.2% | 74,400 |
| 2002/05/24 | 1,205 | 1,225 | 1,175 | 1,225 | ±0 | ±0% | 53,000 |
| 2002/05/23 | 1,175 | 1,230 | 1,175 | 1,225 | +50 | +4.3% | 21,200 |
| 2002/05/22 | 1,225 | 1,225 | 1,160 | 1,175 | -107.5 | -8.4% | 72,600 |
| 2002/05/21 | 1,277.5 | 1,285 | 1,195 | 1,282.5 | +5 | +0.4% | 95,600 |
| 2002/05/20 | 1,275 | 1,285 | 1,272.5 | 1,277.5 | +2.5 | +0.2% | 54,000 |
| 2002/05/17 | 1,240 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 119,400 |
| 2002/05/16 | 1,210 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 58,600 |
| 2002/05/15 | 1,175 | 1,210 | 1,175 | 1,210 | +40 | +3.4% | 46,400 |
| 2002/05/14 | 1,155 | 1,175 | 1,155 | 1,170 | +15 | +1.3% | 40,600 |
| 2002/05/13 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 25,400 |
| 2002/05/10 | 1,152.5 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 13,600 |
| 2002/05/09 | 1,150 | 1,170 | 1,142.5 | 1,150 | +50 | +4.5% | 61,000 |
| 2002/05/08 | 1,125 | 1,145 | 1,100 | 1,100 | -50 | -4.3% | 44,400 |
| 2002/05/07 | 1,175 | 1,175 | 1,150 | 1,150 | +15 | +1.3% | 25,000 |
| 2002/05/02 | 1,160 | 1,160 | 1,112.5 | 1,135 | +37.5 | +3.4% | 15,200 |
| 2002/05/01 | 1,102.5 | 1,105 | 1,095 | 1,097.5 | +22.5 | +2.1% | 28,400 |
| 2002/04/30 | 1,175 | 1,175 | 1,075 | 1,075 | -85 | -7.3% | 47,000 |
| 2002/04/26 | 1,125 | 1,167.5 | 1,125 | 1,160 | +50 | +4.5% | 131,400 |
| 2002/04/25 | 1,097.5 | 1,140 | 1,097.5 | 1,110 | +12.5 | +1.1% | 148,600 |
| 2002/04/24 | 1,100 | 1,105 | 1,095 | 1,097.5 | +22.5 | +2.1% | 142,400 |
| 2002/04/23 | 1,120 | 1,135 | 1,075 | 1,075 | -45 | -4% | 110,200 |
| 2002/04/22 | 1,125 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 33,800 |
| 2002/04/19 | 1,120 | 1,125 | 1,097.5 | 1,125 | ±0 | ±0% | 5,000 |
| 2002/04/18 | 1,142.5 | 1,155 | 1,090 | 1,125 | -20 | -1.7% | 68,800 |
| 2002/04/17 | 1,085 | 1,145 | 1,080 | 1,145 | +100 | +9.6% | 115,400 |
| 2002/04/16 | 1,050 | 1,050 | 1,040 | 1,045 | -55 | -5% | 9,000 |
| 2002/04/15 | 1,070 | 1,100 | 1,030 | 1,100 | +77.5 | +7.6% | 54,200 |
| 2002/04/12 | 1,005 | 1,035 | 1,005 | 1,022.5 | -2.5 | -0.2% | 53,600 |
| 2002/04/11 | 1,045 | 1,055 | 1,000 | 1,025 | -20 | -1.9% | 86,600 |
| 2002/04/10 | 1,052.5 | 1,055 | 1,045 | 1,045 | -12.5 | -1.2% | 106,400 |
| 2002/04/09 | 1,065 | 1,065 | 1,050 | 1,057.5 | +17.5 | +1.7% | 71,800 |
| 2002/04/08 | 1,075 | 1,075 | 1,035 | 1,040 | -5 | -0.5% | 135,600 |
| 2002/04/05 | 1,080 | 1,080 | 1,035 | 1,045 | -35 | -3.2% | 48,000 |
| 2002/04/04 | 1,095 | 1,105 | 1,075 | 1,080 | -35 | -3.1% | 74,000 |
| 2002/04/03 | 1,145 | 1,145 | 1,102.5 | 1,115 | -55 | -4.7% | 26,000 |
| 2002/04/02 | 1,150 | 1,170 | 1,135 | 1,170 | +20 | +1.7% | 207,800 |
5501～
5550
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ＦＵＪＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＵＪＩ | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
