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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 3,800 | 3,845 | 3,350 | 3,500 | -250 | -6.7% | 214,400 |
| 2000/01/05 | 3,725 | 3,870 | 3,725 | 3,750 | -375 | -9.1% | 156,000 |
| 2000/01/04 | 4,170 | 4,200 | 4,075 | 4,125 | +5 | +0.1% | 62,200 |
| 1999/12/30 | 4,105 | 4,140 | 4,030 | 4,120 | -30 | -0.7% | 39,200 |
| 1999/12/29 | 4,095 | 4,200 | 4,000 | 4,150 | +150 | +3.8% | 138,000 |
| 1999/12/28 | 3,850 | 4,000 | 3,775 | 4,000 | +250 | +6.7% | 174,200 |
| 1999/12/27 | 3,750 | 3,835 | 3,725 | 3,750 | -200 | -5.1% | 129,000 |
| 1999/12/24 | 3,745 | 4,000 | 3,700 | 3,950 | +355 | +9.9% | 338,600 |
| 1999/12/22 | 3,455 | 3,720 | 3,450 | 3,595 | +340 | +10.4% | 282,800 |
| 1999/12/21 | 3,430 | 3,445 | 3,255 | 3,255 | -140 | -4.1% | 92,000 |
| 1999/12/20 | 3,375 | 3,425 | 3,375 | 3,395 | +20 | +0.6% | 94,200 |
| 1999/12/17 | 3,500 | 3,550 | 3,330 | 3,375 | -200 | -5.6% | 167,000 |
| 1999/12/16 | 3,600 | 3,600 | 3,460 | 3,575 | -30 | -0.8% | 176,400 |
| 1999/12/15 | 3,500 | 3,720 | 3,425 | 3,605 | +25 | +0.7% | 290,600 |
| 1999/12/14 | 3,600 | 3,600 | 3,565 | 3,580 | -70 | -1.9% | 186,000 |
| 1999/12/13 | 3,555 | 3,675 | 3,555 | 3,650 | ±0 | ±0% | 164,400 |
| 1999/12/10 | 3,715 | 3,750 | 3,535 | 3,650 | +80 | +2.2% | 318,000 |
| 1999/12/09 | 3,650 | 3,750 | 3,525 | 3,570 | -325 | -8.3% | 230,800 |
| 1999/12/08 | 3,445 | 3,895 | 3,350 | 3,895 | +500 | +14.7% | 581,800 |
| 1999/12/07 | 3,350 | 3,395 | 3,300 | 3,395 | -40 | -1.2% | 481,200 |
| 1999/12/06 | 3,325 | 3,590 | 3,275 | 3,435 | +310 | +9.9% | 620,000 |
| 1999/12/03 | 3,185 | 3,185 | 3,050 | 3,125 | +90 | +3% | 211,000 |
| 1999/12/02 | 3,050 | 3,050 | 2,930 | 3,035 | -65 | -2.1% | 283,200 |
| 1999/12/01 | 3,000 | 3,105 | 3,000 | 3,100 | +120 | +4% | 121,000 |
| 1999/11/30 | 3,000 | 3,020 | 2,950 | 2,980 | -180 | -5.7% | 202,600 |
| 1999/11/29 | 3,175 | 3,250 | 2,975 | 3,160 | -230 | -6.8% | 199,600 |
| 1999/11/26 | 3,175 | 3,390 | 3,090 | 3,390 | +500 | +17.3% | 584,600 |
| 1999/11/25 | 3,225 | 3,240 | 2,765 | 2,890 | -375 | -11.5% | 221,400 |
| 1999/11/24 | 3,225 | 3,350 | 3,225 | 3,265 | +10 | +0.3% | 373,800 |
| 1999/11/22 | 3,040 | 3,380 | 3,040 | 3,255 | +230 | +7.6% | 568,200 |
| 1999/11/19 | 3,060 | 3,065 | 2,975 | 3,025 | +10 | +0.3% | 250,800 |
| 1999/11/18 | 2,875 | 3,070 | 2,860 | 3,015 | +140 | +4.9% | 533,000 |
| 1999/11/17 | 2,840 | 2,900 | 2,805 | 2,875 | +35 | +1.2% | 112,400 |
| 1999/11/16 | 2,845 | 2,845 | 2,750 | 2,840 | -5 | -0.2% | 210,800 |
| 1999/11/15 | 2,830 | 2,875 | 2,825 | 2,845 | +15 | +0.5% | 368,400 |
| 1999/11/12 | 2,840 | 2,850 | 2,750 | 2,830 | -25 | -0.9% | 553,800 |
| 1999/11/11 | 2,985 | 2,985 | 2,855 | 2,855 | +220 | +8.3% | 1,461,600 |
| 1999/11/10 | 2,400 | 2,635 | 2,400 | 2,635 | +250 | +10.5% | 675,600 |
| 1999/11/09 | 2,350 | 2,395 | 2,350 | 2,385 | +35 | +1.5% | 138,800 |
| 1999/11/08 | 2,350 | 2,390 | 2,350 | 2,350 | ±0 | ±0% | 77,400 |
| 1999/11/05 | 2,400 | 2,400 | 2,310 | 2,350 | ±0 | ±0% | 236,400 |
| 1999/11/04 | 2,315 | 2,400 | 2,300 | 2,350 | +85 | +3.8% | 105,600 |
| 1999/11/02 | 2,295 | 2,315 | 2,265 | 2,265 | +5 | +0.2% | 106,400 |
| 1999/11/01 | 2,350 | 2,355 | 2,245 | 2,260 | -165 | -6.8% | 228,000 |
| 1999/10/29 | 2,400 | 2,450 | 2,380 | 2,425 | +80 | +3.4% | 213,000 |
| 1999/10/28 | 2,350 | 2,375 | 2,340 | 2,345 | -5 | -0.2% | 46,000 |
| 1999/10/27 | 2,345 | 2,385 | 2,330 | 2,350 | +5 | +0.2% | 89,000 |
| 1999/10/26 | 2,350 | 2,350 | 2,320 | 2,345 | -5 | -0.2% | 174,200 |
| 1999/10/25 | 2,400 | 2,400 | 2,345 | 2,350 | -50 | -2.1% | 141,200 |
| 1999/10/22 | 2,425 | 2,425 | 2,375 | 2,400 | ±0 | ±0% | 199,800 |
6101～
6150
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
