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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,450 | 1,625 | 1,450 | 1,625 | +185 | +12.8% | 249,800 |
| 2001/03/23 | 1,390 | 1,440 | 1,390 | 1,440 | +55 | +4% | 98,000 |
| 2001/03/22 | 1,370 | 1,425 | 1,370 | 1,385 | +15 | +1.1% | 147,800 |
| 2001/03/21 | 1,350 | 1,380 | 1,350 | 1,370 | +40 | +3% | 243,800 |
| 2001/03/19 | 1,325 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 83,600 |
| 2001/03/16 | 1,360 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 77,000 |
| 2001/03/15 | 1,300 | 1,320 | 1,235 | 1,320 | +15 | +1.1% | 181,200 |
| 2001/03/14 | 1,350 | 1,372.5 | 1,305 | 1,305 | -45 | -3.3% | 113,400 |
| 2001/03/13 | 1,400 | 1,400 | 1,350 | 1,350 | -100 | -6.9% | 89,000 |
| 2001/03/12 | 1,450 | 1,460 | 1,445 | 1,450 | -5 | -0.3% | 143,600 |
| 2001/03/09 | 1,425 | 1,470 | 1,425 | 1,455 | +55 | +3.9% | 94,800 |
| 2001/03/08 | 1,450 | 1,450 | 1,387.5 | 1,400 | -77.5 | -5.2% | 376,400 |
| 2001/03/07 | 1,495 | 1,500 | 1,472.5 | 1,477.5 | -22.5 | -1.5% | 134,600 |
| 2001/03/06 | 1,487.5 | 1,500 | 1,470 | 1,500 | +30 | +2% | 193,400 |
| 2001/03/05 | 1,465 | 1,475 | 1,460 | 1,470 | +5 | +0.3% | 98,800 |
| 2001/03/02 | 1,470 | 1,470 | 1,455 | 1,465 | -22.5 | -1.5% | 262,400 |
| 2001/03/01 | 1,495 | 1,500 | 1,470 | 1,487.5 | -62.5 | -4% | 395,400 |
| 2001/02/28 | 1,525 | 1,550 | 1,500 | 1,550 | -5 | -0.3% | 110,000 |
| 2001/02/27 | 1,565 | 1,590 | 1,550 | 1,555 | -5 | -0.3% | 55,200 |
| 2001/02/26 | 1,535 | 1,600 | 1,535 | 1,560 | -40 | -2.5% | 28,200 |
| 2001/02/23 | 1,525 | 1,600 | 1,525 | 1,600 | +75 | +4.9% | 67,600 |
| 2001/02/22 | 1,525 | 1,540 | 1,485 | 1,525 | ±0 | ±0% | 288,600 |
| 2001/02/21 | 1,525 | 1,540 | 1,515 | 1,525 | ±0 | ±0% | 190,200 |
| 2001/02/20 | 1,495 | 1,560 | 1,495 | 1,525 | +42.5 | +2.9% | 170,200 |
| 2001/02/19 | 1,475 | 1,495 | 1,465 | 1,482.5 | -12.5 | -0.8% | 484,600 |
| 2001/02/16 | 1,415 | 1,497.5 | 1,405 | 1,495 | +120 | +8.7% | 404,400 |
| 2001/02/15 | 1,360 | 1,395 | 1,350 | 1,375 | -25 | -1.8% | 504,200 |
| 2001/02/14 | 1,455 | 1,455 | 1,330 | 1,400 | -150 | -9.7% | 697,200 |
| 2001/02/13 | 1,550 | 1,555 | 1,500 | 1,550 | -50 | -3.1% | 208,400 |
| 2001/02/09 | 1,600 | 1,605 | 1,580 | 1,600 | -5 | -0.3% | 457,400 |
| 2001/02/08 | 1,650 | 1,650 | 1,600 | 1,605 | -70 | -4.2% | 367,800 |
| 2001/02/07 | 1,650 | 1,700 | 1,625 | 1,675 | -50 | -2.9% | 141,400 |
| 2001/02/06 | 1,675 | 1,725 | 1,615 | 1,725 | ±0 | ±0% | 163,400 |
| 2001/02/05 | 1,720 | 1,730 | 1,700 | 1,725 | +5 | +0.3% | 104,800 |
| 2001/02/02 | 1,725 | 1,730 | 1,705 | 1,720 | -5 | -0.3% | 138,000 |
| 2001/02/01 | 1,710 | 1,730 | 1,710 | 1,725 | ±0 | ±0% | 262,600 |
| 2001/01/31 | 1,725 | 1,725 | 1,715 | 1,725 | +5 | +0.3% | 147,000 |
| 2001/01/30 | 1,725 | 1,725 | 1,710 | 1,720 | +10 | +0.6% | 39,800 |
| 2001/01/29 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 60,000 |
| 2001/01/26 | 1,750 | 1,750 | 1,675 | 1,700 | -60 | -3.4% | 52,400 |
| 2001/01/25 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 252,000 |
| 2001/01/24 | 1,750 | 1,775 | 1,735 | 1,750 | +25 | +1.4% | 278,200 |
| 2001/01/23 | 1,645 | 1,740 | 1,645 | 1,725 | +85 | +5.2% | 177,000 |
| 2001/01/22 | 1,630 | 1,655 | 1,630 | 1,640 | +10 | +0.6% | 150,400 |
| 2001/01/19 | 1,620 | 1,660 | 1,620 | 1,630 | +10 | +0.6% | 305,800 |
| 2001/01/18 | 1,600 | 1,650 | 1,600 | 1,620 | -40 | -2.4% | 201,600 |
| 2001/01/17 | 1,700 | 1,700 | 1,640 | 1,660 | -60 | -3.5% | 155,000 |
| 2001/01/16 | 1,675 | 1,750 | 1,625 | 1,720 | +120 | +7.5% | 284,600 |
| 2001/01/15 | 1,540 | 1,625 | 1,540 | 1,600 | +85 | +5.6% | 155,000 |
| 2001/01/12 | 1,540 | 1,550 | 1,490 | 1,515 | ±0 | ±0% | 328,000 |
5801～
5850
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
