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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 875.5 | 887.5 | 866 | 866 | -9 | -1% | 54,800 |
| 2001/08/16 | 880 | 889 | 875 | 875 | -29.5 | -3.3% | 139,600 |
| 2001/08/15 | 900 | 904.5 | 895 | 904.5 | -0.5 | -0.1% | 223,600 |
| 2001/08/14 | 900 | 905.5 | 890 | 905 | +0.5 | +0.1% | 138,800 |
| 2001/08/13 | 915 | 917.5 | 900 | 904.5 | -18 | -2% | 104,200 |
| 2001/08/10 | 920 | 925 | 915 | 922.5 | -47.5 | -4.9% | 126,600 |
| 2001/08/09 | 975 | 975 | 965 | 970 | -23.5 | -2.4% | 122,800 |
| 2001/08/08 | 999.5 | 1,000 | 991 | 993.5 | -26.5 | -2.6% | 154,600 |
| 2001/08/07 | 995 | 1,020 | 992.5 | 1,020 | +20 | +2% | 28,600 |
| 2001/08/06 | 1,000 | 1,000 | 997.5 | 1,000 | -5 | -0.5% | 43,600 |
| 2001/08/03 | 1,025 | 1,050 | 1,005 | 1,005 | -45 | -4.3% | 64,200 |
| 2001/08/02 | 1,012.5 | 1,090 | 1,012.5 | 1,050 | +40 | +4% | 123,200 |
| 2001/08/01 | 1,007.5 | 1,012.5 | 1,000 | 1,010 | +7.5 | +0.7% | 114,800 |
| 2001/07/31 | 1,000 | 1,005 | 997.5 | 1,002.5 | +23.5 | +2.4% | 166,400 |
| 2001/07/30 | 955 | 985 | 950.5 | 979 | +33 | +3.5% | 122,400 |
| 2001/07/27 | 950 | 950 | 942.5 | 946 | -4 | -0.4% | 173,000 |
| 2001/07/26 | 950 | 950 | 947.5 | 950 | -10 | -1% | 51,400 |
| 2001/07/25 | 966.5 | 966.5 | 955 | 960 | +8.5 | +0.9% | 114,800 |
| 2001/07/24 | 930 | 952 | 930 | 951.5 | +1.5 | +0.2% | 376,200 |
| 2001/07/23 | 950 | 950 | 940 | 950 | +10 | +1.1% | 123,800 |
| 2001/07/19 | 950 | 950 | 935.5 | 940 | -15 | -1.6% | 68,400 |
| 2001/07/18 | 965 | 965 | 955 | 955 | -10 | -1% | 63,600 |
| 2001/07/17 | 985 | 985 | 965 | 965 | -40 | -4% | 88,800 |
| 2001/07/16 | 1,010 | 1,010 | 1,000 | 1,005 | -10 | -1% | 73,800 |
| 2001/07/13 | 1,025 | 1,035 | 1,012.5 | 1,015 | -40 | -3.8% | 85,400 |
| 2001/07/12 | 1,050 | 1,120 | 1,030 | 1,055 | +15 | +1.4% | 48,600 |
| 2001/07/11 | 1,050 | 1,050 | 1,025 | 1,040 | -10 | -1% | 18,800 |
| 2001/07/10 | 1,000 | 1,050 | 997.5 | 1,050 | +50 | +5% | 71,000 |
| 2001/07/09 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 23,600 |
| 2001/07/06 | 1,020 | 1,027.5 | 1,000 | 1,025 | +30 | +3% | 74,400 |
| 2001/07/05 | 1,030 | 1,032.5 | 990 | 995 | -50 | -4.8% | 131,200 |
| 2001/07/04 | 1,057.5 | 1,057.5 | 1,005 | 1,045 | -22.5 | -2.1% | 294,000 |
| 2001/07/03 | 1,100 | 1,105 | 1,050 | 1,067.5 | -82.5 | -7.2% | 67,400 |
| 2001/07/02 | 1,162.5 | 1,162.5 | 1,140 | 1,150 | +7.5 | +0.7% | 174,000 |
| 2001/06/29 | 1,125 | 1,185 | 1,125 | 1,142.5 | +20 | +1.8% | 86,600 |
| 2001/06/28 | 1,112.5 | 1,125 | 1,112.5 | 1,122.5 | +62.5 | +5.9% | 47,200 |
| 2001/06/27 | 1,097.5 | 1,097.5 | 1,045 | 1,060 | -40 | -3.6% | 99,200 |
| 2001/06/26 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 151,600 |
| 2001/06/25 | 1,230 | 1,230 | 1,140 | 1,140 | -100 | -8.1% | 119,000 |
| 2001/06/22 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 64,600 |
| 2001/06/21 | 1,207.5 | 1,230 | 1,207.5 | 1,230 | +25 | +2.1% | 34,200 |
| 2001/06/20 | 1,225 | 1,225 | 1,200 | 1,205 | -45 | -3.6% | 50,200 |
| 2001/06/19 | 1,242.5 | 1,250 | 1,240 | 1,250 | +7.5 | +0.6% | 39,600 |
| 2001/06/18 | 1,247.5 | 1,247.5 | 1,225 | 1,242.5 | +10 | +0.8% | 19,800 |
| 2001/06/15 | 1,250 | 1,265 | 1,215 | 1,232.5 | -17.5 | -1.4% | 180,800 |
| 2001/06/14 | 1,260 | 1,270 | 1,250 | 1,250 | -25 | -2% | 134,200 |
| 2001/06/13 | 1,275 | 1,280 | 1,272.5 | 1,275 | +25 | +2% | 215,600 |
| 2001/06/12 | 1,272.5 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 76,000 |
| 2001/06/11 | 1,260 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 44,000 |
| 2001/06/08 | 1,275 | 1,280 | 1,265 | 1,270 | -5 | -0.4% | 109,400 |
5701～
5750
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
