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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 3,080 | 3,115 | 3,015 | 3,100 | -130 | -4% | 201,600 |
| 2000/03/17 | 3,345 | 3,375 | 3,230 | 3,230 | -70 | -2.1% | 231,400 |
| 2000/03/16 | 3,055 | 3,300 | 3,050 | 3,300 | +285 | +9.5% | 319,000 |
| 2000/03/15 | 2,990 | 3,050 | 2,990 | 3,015 | +25 | +0.8% | 294,600 |
| 2000/03/14 | 3,195 | 3,225 | 2,990 | 2,990 | -205 | -6.4% | 255,800 |
| 2000/03/13 | 3,450 | 3,455 | 3,150 | 3,195 | -255 | -7.4% | 117,600 |
| 2000/03/10 | 3,500 | 3,515 | 3,400 | 3,450 | -50 | -1.4% | 142,800 |
| 2000/03/09 | 3,595 | 3,605 | 3,455 | 3,500 | -125 | -3.4% | 154,400 |
| 2000/03/08 | 3,700 | 3,715 | 3,550 | 3,625 | -75 | -2% | 104,600 |
| 2000/03/07 | 3,705 | 3,745 | 3,685 | 3,700 | -65 | -1.7% | 146,400 |
| 2000/03/06 | 3,775 | 3,800 | 3,750 | 3,765 | +5 | +0.1% | 218,400 |
| 2000/03/03 | 3,795 | 3,800 | 3,705 | 3,760 | -25 | -0.7% | 79,600 |
| 2000/03/02 | 3,800 | 3,800 | 3,650 | 3,785 | +20 | +0.5% | 71,000 |
| 2000/03/01 | 3,700 | 3,800 | 3,695 | 3,765 | +130 | +3.6% | 229,400 |
| 2000/02/29 | 3,675 | 3,700 | 3,605 | 3,635 | -40 | -1.1% | 116,000 |
| 2000/02/28 | 3,870 | 3,870 | 3,650 | 3,675 | -95 | -2.5% | 354,600 |
| 2000/02/25 | 3,570 | 3,770 | 3,505 | 3,770 | +500 | +15.3% | 486,000 |
| 2000/02/24 | 3,200 | 3,350 | 3,150 | 3,270 | +85 | +2.7% | 363,600 |
| 2000/02/23 | 3,300 | 3,300 | 3,150 | 3,185 | -140 | -4.2% | 225,800 |
| 2000/02/22 | 3,400 | 3,400 | 3,265 | 3,325 | -25 | -0.7% | 121,600 |
| 2000/02/21 | 3,500 | 3,535 | 3,350 | 3,350 | -250 | -6.9% | 122,200 |
| 2000/02/18 | 3,470 | 3,675 | 3,470 | 3,600 | +140 | +4% | 160,200 |
| 2000/02/17 | 3,430 | 3,550 | 3,400 | 3,460 | +30 | +0.9% | 153,000 |
| 2000/02/16 | 3,650 | 3,650 | 3,400 | 3,430 | -230 | -6.3% | 180,200 |
| 2000/02/15 | 3,815 | 3,815 | 3,660 | 3,660 | -155 | -4.1% | 94,800 |
| 2000/02/14 | 3,830 | 3,830 | 3,790 | 3,815 | -115 | -2.9% | 108,800 |
| 2000/02/10 | 3,790 | 3,930 | 3,700 | 3,930 | +90 | +2.3% | 83,600 |
| 2000/02/09 | 4,000 | 4,000 | 3,800 | 3,840 | -120 | -3% | 161,000 |
| 2000/02/08 | 4,100 | 4,100 | 3,950 | 3,960 | -140 | -3.4% | 132,800 |
| 2000/02/07 | 4,050 | 4,140 | 4,030 | 4,100 | +50 | +1.2% | 136,800 |
| 2000/02/04 | 4,050 | 4,060 | 3,975 | 4,050 | +40 | +1% | 182,200 |
| 2000/02/03 | 4,075 | 4,075 | 3,975 | 4,010 | -30 | -0.7% | 289,200 |
| 2000/02/02 | 3,900 | 4,050 | 3,850 | 4,040 | +240 | +6.3% | 301,800 |
| 2000/02/01 | 3,690 | 3,850 | 3,590 | 3,800 | +160 | +4.4% | 290,800 |
| 2000/01/31 | 3,500 | 3,640 | 3,500 | 3,640 | +115 | +3.3% | 164,400 |
| 2000/01/28 | 3,315 | 3,595 | 3,310 | 3,525 | +195 | +5.9% | 155,400 |
| 2000/01/27 | 3,325 | 3,350 | 3,300 | 3,330 | +5 | +0.2% | 142,000 |
| 2000/01/26 | 3,375 | 3,425 | 3,300 | 3,325 | -150 | -4.3% | 175,600 |
| 2000/01/25 | 3,350 | 3,475 | 3,350 | 3,475 | +40 | +1.2% | 56,000 |
| 2000/01/24 | 3,450 | 3,465 | 3,425 | 3,435 | +35 | +1% | 116,000 |
| 2000/01/21 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 66,800 |
| 2000/01/20 | 3,500 | 3,540 | 3,350 | 3,350 | -150 | -4.3% | 157,000 |
| 2000/01/19 | 3,700 | 3,700 | 3,480 | 3,500 | -300 | -7.9% | 94,000 |
| 2000/01/18 | 3,900 | 3,900 | 3,750 | 3,800 | -25 | -0.7% | 69,800 |
| 2000/01/17 | 3,750 | 3,905 | 3,750 | 3,825 | +175 | +4.8% | 248,000 |
| 2000/01/14 | 3,500 | 3,650 | 3,500 | 3,650 | ±0 | ±0% | 42,600 |
| 2000/01/13 | 3,550 | 3,690 | 3,550 | 3,650 | +100 | +2.8% | 96,400 |
| 2000/01/12 | 3,500 | 3,550 | 3,455 | 3,550 | -150 | -4.1% | 184,000 |
| 2000/01/11 | 3,750 | 3,800 | 3,650 | 3,700 | +350 | +10.4% | 198,400 |
| 2000/01/07 | 3,400 | 3,450 | 3,275 | 3,350 | -150 | -4.3% | 303,200 |
6051～
6100
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
