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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,275 | 1,285 | 1,275 | 1,275 | ±0 | ±0% | 39,800 |
| 2001/06/06 | 1,275 | 1,275 | 1,267.5 | 1,275 | +17.5 | +1.4% | 85,400 |
| 2001/06/05 | 1,255 | 1,260 | 1,245 | 1,257.5 | +2.5 | +0.2% | 226,600 |
| 2001/06/04 | 1,285 | 1,285 | 1,252.5 | 1,255 | -30 | -2.3% | 81,400 |
| 2001/06/01 | 1,302.5 | 1,305 | 1,270 | 1,285 | -17.5 | -1.3% | 390,400 |
| 2001/05/31 | 1,300 | 1,325 | 1,295 | 1,302.5 | -25 | -1.9% | 123,400 |
| 2001/05/30 | 1,250 | 1,370 | 1,250 | 1,327.5 | +82.5 | +6.6% | 255,800 |
| 2001/05/29 | 1,235 | 1,265 | 1,235 | 1,245 | -30 | -2.4% | 491,000 |
| 2001/05/28 | 1,275 | 1,300 | 1,275 | 1,275 | -200 | -13.6% | 1,565,400 |
| 2001/05/25 | 1,475 | 1,495 | 1,450 | 1,475 | -25 | -1.7% | 58,000 |
| 2001/05/24 | 1,495 | 1,500 | 1,490 | 1,500 | -50 | -3.2% | 85,600 |
| 2001/05/23 | 1,505 | 1,550 | 1,500 | 1,550 | +5 | +0.3% | 30,200 |
| 2001/05/22 | 1,510 | 1,545 | 1,495 | 1,545 | +45 | +3% | 79,000 |
| 2001/05/21 | 1,535 | 1,535 | 1,480 | 1,500 | -35 | -2.3% | 112,800 |
| 2001/05/18 | 1,530 | 1,535 | 1,525 | 1,535 | +5 | +0.3% | 103,600 |
| 2001/05/17 | 1,535 | 1,535 | 1,515 | 1,530 | -10 | -0.6% | 97,400 |
| 2001/05/16 | 1,550 | 1,550 | 1,535 | 1,540 | +5 | +0.3% | 46,800 |
| 2001/05/15 | 1,515 | 1,550 | 1,510 | 1,535 | +10 | +0.7% | 92,600 |
| 2001/05/14 | 1,550 | 1,550 | 1,525 | 1,525 | -30 | -1.9% | 141,200 |
| 2001/05/11 | 1,555 | 1,565 | 1,550 | 1,555 | -20 | -1.3% | 55,200 |
| 2001/05/10 | 1,610 | 1,610 | 1,565 | 1,575 | -35 | -2.2% | 116,000 |
| 2001/05/09 | 1,600 | 1,610 | 1,595 | 1,610 | +15 | +0.9% | 56,800 |
| 2001/05/08 | 1,590 | 1,600 | 1,585 | 1,595 | -5 | -0.3% | 47,400 |
| 2001/05/07 | 1,600 | 1,605 | 1,590 | 1,600 | -5 | -0.3% | 59,400 |
| 2001/05/02 | 1,615 | 1,615 | 1,600 | 1,605 | -10 | -0.6% | 86,000 |
| 2001/05/01 | 1,600 | 1,630 | 1,595 | 1,615 | +20 | +1.3% | 167,400 |
| 2001/04/27 | 1,575 | 1,595 | 1,550 | 1,595 | +20 | +1.3% | 51,800 |
| 2001/04/26 | 1,575 | 1,580 | 1,550 | 1,575 | +20 | +1.3% | 42,800 |
| 2001/04/25 | 1,575 | 1,595 | 1,555 | 1,555 | -30 | -1.9% | 28,400 |
| 2001/04/24 | 1,570 | 1,585 | 1,540 | 1,585 | ±0 | ±0% | 47,200 |
| 2001/04/23 | 1,595 | 1,595 | 1,570 | 1,585 | -10 | -0.6% | 39,600 |
| 2001/04/20 | 1,595 | 1,600 | 1,575 | 1,595 | +10 | +0.6% | 124,800 |
| 2001/04/19 | 1,575 | 1,600 | 1,550 | 1,585 | +85 | +5.7% | 162,400 |
| 2001/04/18 | 1,500 | 1,520 | 1,497.5 | 1,500 | -20 | -1.3% | 77,200 |
| 2001/04/17 | 1,535 | 1,535 | 1,505 | 1,520 | -5 | -0.3% | 43,800 |
| 2001/04/16 | 1,525 | 1,525 | 1,505 | 1,525 | +25 | +1.7% | 34,000 |
| 2001/04/13 | 1,550 | 1,575 | 1,500 | 1,500 | -25 | -1.6% | 43,800 |
| 2001/04/12 | 1,530 | 1,545 | 1,515 | 1,525 | +25 | +1.7% | 43,600 |
| 2001/04/11 | 1,560 | 1,560 | 1,475 | 1,500 | -100 | -6.3% | 129,200 |
| 2001/04/10 | 1,570 | 1,600 | 1,530 | 1,600 | +30 | +1.9% | 272,600 |
| 2001/04/09 | 1,535 | 1,570 | 1,485 | 1,570 | +100 | +6.8% | 128,600 |
| 2001/04/06 | 1,525 | 1,525 | 1,415 | 1,470 | -55 | -3.6% | 294,000 |
| 2001/04/05 | 1,570 | 1,570 | 1,525 | 1,525 | -45 | -2.9% | 258,400 |
| 2001/04/04 | 1,400 | 1,570 | 1,395 | 1,570 | +110 | +7.5% | 150,000 |
| 2001/04/03 | 1,530 | 1,530 | 1,400 | 1,460 | -145 | -9% | 183,400 |
| 2001/04/02 | 1,640 | 1,640 | 1,590 | 1,605 | +15 | +0.9% | 249,200 |
| 2001/03/30 | 1,600 | 1,600 | 1,575 | 1,590 | +40 | +2.6% | 204,400 |
| 2001/03/29 | 1,560 | 1,565 | 1,525 | 1,550 | -60 | -3.7% | 80,200 |
| 2001/03/28 | 1,600 | 1,625 | 1,590 | 1,610 | +15 | +0.9% | 111,200 |
| 2001/03/27 | 1,505 | 1,600 | 1,505 | 1,595 | -30 | -1.8% | 119,200 |
5851～
5900
件表示中 / 6940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 | 204,600円 | -0.1% | -3.4% | 3.91% | 16.59倍 | 0.81倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 310,000円 | -7.9% | -31.5% | 3.23% | 15.00倍 | 0.84倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 竹内製作 | 420,500円 | - | - | - | - | 1.16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 |
| マックス | 412,500円 | +5.4% | +2.8% | 2.72% | 17.94倍 | 1.89倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 椿本チ | 167,100円 | +4.2% | +2.3% | 4.79% | 8.16倍 | 0.69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
