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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 2,810 | 2,850 | 2,650 | 2,770 | +10 | +0.4% | 264,600 |
| 2000/06/01 | 2,665 | 2,760 | 2,665 | 2,760 | +160 | +6.2% | 393,600 |
| 2000/05/31 | 2,550 | 2,620 | 2,540 | 2,600 | +50 | +2% | 596,400 |
| 2000/05/30 | 2,645 | 2,700 | 2,435 | 2,550 | -385 | -13.1% | 1,274,800 |
| 2000/05/29 | 2,935 | 2,935 | 2,935 | 2,935 | -500 | -14.6% | 40,200 |
| 2000/05/26 | 3,350 | 3,470 | 3,325 | 3,435 | +185 | +5.7% | 119,000 |
| 2000/05/25 | 3,350 | 3,350 | 3,250 | 3,250 | -25 | -0.8% | 258,200 |
| 2000/05/24 | 3,200 | 3,275 | 3,200 | 3,275 | -15 | -0.5% | 134,800 |
| 2000/05/23 | 3,300 | 3,345 | 3,245 | 3,290 | -60 | -1.8% | 165,600 |
| 2000/05/22 | 3,480 | 3,480 | 3,350 | 3,350 | -130 | -3.7% | 81,000 |
| 2000/05/19 | 3,495 | 3,550 | 3,405 | 3,480 | -115 | -3.2% | 62,600 |
| 2000/05/18 | 3,550 | 3,595 | 3,510 | 3,595 | +15 | +0.4% | 11,400 |
| 2000/05/17 | 3,575 | 3,595 | 3,570 | 3,580 | -35 | -1% | 145,200 |
| 2000/05/16 | 3,500 | 3,615 | 3,500 | 3,615 | +215 | +6.3% | 212,800 |
| 2000/05/15 | 3,500 | 3,550 | 3,400 | 3,400 | -175 | -4.9% | 218,400 |
| 2000/05/12 | 3,570 | 3,665 | 3,570 | 3,575 | -95 | -2.6% | 91,200 |
| 2000/05/11 | 3,480 | 3,700 | 3,480 | 3,670 | -60 | -1.6% | 87,600 |
| 2000/05/10 | 3,750 | 3,780 | 3,705 | 3,730 | -50 | -1.3% | 91,600 |
| 2000/05/09 | 3,600 | 3,805 | 3,540 | 3,780 | -20 | -0.5% | 121,800 |
| 2000/05/08 | 3,825 | 3,870 | 3,730 | 3,800 | -25 | -0.7% | 93,000 |
| 2000/05/02 | 3,825 | 3,840 | 3,775 | 3,825 | +50 | +1.3% | 90,000 |
| 2000/05/01 | 3,775 | 3,850 | 3,700 | 3,775 | +20 | +0.5% | 141,000 |
| 2000/04/28 | 3,525 | 3,775 | 3,525 | 3,755 | +180 | +5% | 212,400 |
| 2000/04/27 | 3,595 | 3,645 | 3,550 | 3,575 | +40 | +1.1% | 197,200 |
| 2000/04/26 | 3,600 | 3,660 | 3,535 | 3,535 | -15 | -0.4% | 150,000 |
| 2000/04/25 | 3,550 | 3,610 | 3,550 | 3,550 | ±0 | ±0% | 85,800 |
| 2000/04/24 | 3,600 | 3,625 | 3,550 | 3,550 | ±0 | ±0% | 81,000 |
| 2000/04/21 | 3,475 | 3,550 | 3,475 | 3,550 | +100 | +2.9% | 161,400 |
| 2000/04/20 | 3,400 | 3,475 | 3,375 | 3,450 | +150 | +4.5% | 90,400 |
| 2000/04/19 | 3,295 | 3,350 | 3,295 | 3,300 | +25 | +0.8% | 130,200 |
| 2000/04/18 | 3,325 | 3,400 | 3,260 | 3,275 | ±0 | ±0% | 97,800 |
| 2000/04/17 | 3,255 | 3,400 | 3,255 | 3,275 | -330 | -9.2% | 83,800 |
| 2000/04/14 | 3,400 | 3,625 | 3,350 | 3,605 | +190 | +5.6% | 152,400 |
| 2000/04/13 | 3,495 | 3,495 | 3,405 | 3,415 | -85 | -2.4% | 189,400 |
| 2000/04/12 | 3,525 | 3,550 | 3,500 | 3,500 | -225 | -6% | 158,600 |
| 2000/04/11 | 3,790 | 3,790 | 3,725 | 3,725 | -90 | -2.4% | 107,200 |
| 2000/04/10 | 3,825 | 3,850 | 3,805 | 3,815 | +90 | +2.4% | 210,000 |
| 2000/04/07 | 3,700 | 3,740 | 3,700 | 3,725 | +125 | +3.5% | 68,400 |
| 2000/04/06 | 3,550 | 3,650 | 3,550 | 3,600 | ±0 | ±0% | 140,000 |
| 2000/04/05 | 3,700 | 3,750 | 3,505 | 3,600 | -225 | -5.9% | 156,000 |
| 2000/04/04 | 3,755 | 3,875 | 3,755 | 3,825 | +20 | +0.5% | 135,400 |
| 2000/04/03 | 3,850 | 3,890 | 3,800 | 3,805 | -10 | -0.3% | 150,400 |
| 2000/03/31 | 3,800 | 3,900 | 3,790 | 3,815 | +15 | +0.4% | 265,400 |
| 2000/03/30 | 3,795 | 3,875 | 3,775 | 3,800 | +110 | +3% | 301,200 |
| 2000/03/29 | 3,495 | 3,695 | 3,475 | 3,690 | +190 | +5.4% | 129,000 |
| 2000/03/28 | 3,440 | 3,500 | 3,395 | 3,500 | +285 | +8.9% | 312,600 |
| 2000/03/27 | 3,400 | 3,415 | 3,215 | 3,215 | -200 | -5.9% | 77,800 |
| 2000/03/24 | 3,475 | 3,475 | 3,405 | 3,415 | -65 | -1.9% | 50,600 |
| 2000/03/23 | 3,455 | 3,480 | 3,335 | 3,480 | +75 | +2.2% | 219,800 |
| 2000/03/22 | 3,250 | 3,480 | 3,210 | 3,405 | +305 | +9.8% | 227,600 |
6001～
6050
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
