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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 2,150 | 2,170 | 2,135 | 2,170 | +25 | +1.2% | 166,200 |
| 1999/08/06 | 2,075 | 2,145 | 2,075 | 2,145 | +80 | +3.9% | 196,800 |
| 1999/08/05 | 2,075 | 2,090 | 2,050 | 2,065 | +50 | +2.5% | 142,800 |
| 1999/08/04 | 2,025 | 2,035 | 1,990 | 2,015 | +10 | +0.5% | 142,400 |
| 1999/08/03 | 2,050 | 2,070 | 2,005 | 2,005 | -80 | -3.8% | 84,400 |
| 1999/08/02 | 2,100 | 2,105 | 2,050 | 2,085 | -15 | -0.7% | 143,400 |
| 1999/07/30 | 2,055 | 2,105 | 2,055 | 2,100 | +50 | +2.4% | 66,000 |
| 1999/07/29 | 2,050 | 2,080 | 2,050 | 2,050 | ±0 | ±0% | 110,000 |
| 1999/07/28 | 1,985 | 2,050 | 1,980 | 2,050 | +70 | +3.5% | 142,000 |
| 1999/07/27 | 1,955 | 2,000 | 1,955 | 1,980 | -20 | -1% | 80,000 |
| 1999/07/26 | 1,975 | 2,000 | 1,970 | 2,000 | ±0 | ±0% | 234,000 |
| 1999/07/23 | 1,990 | 2,000 | 1,985 | 2,000 | -40 | -2% | 92,000 |
| 1999/07/22 | 2,085 | 2,090 | 2,025 | 2,040 | -20 | -1% | 328,000 |
| 1999/07/21 | 2,075 | 2,090 | 2,050 | 2,060 | -115 | -5.3% | 228,000 |
| 1999/07/19 | 2,175 | 2,175 | 2,105 | 2,175 | +110 | +5.3% | 496,000 |
| 1999/07/16 | 2,050 | 2,100 | 2,015 | 2,065 | +75 | +3.8% | 612,000 |
| 1999/07/15 | 1,995 | 2,000 | 1,975 | 1,990 | +35 | +1.8% | 210,000 |
| 1999/07/14 | 1,935 | 1,970 | 1,925 | 1,955 | +25 | +1.3% | 270,000 |
| 1999/07/13 | 1,935 | 1,955 | 1,925 | 1,930 | +5 | +0.3% | 364,000 |
| 1999/07/12 | 1,865 | 1,925 | 1,865 | 1,925 | +60 | +3.2% | 322,000 |
| 1999/07/09 | 1,875 | 1,880 | 1,850 | 1,865 | ±0 | ±0% | 206,000 |
| 1999/07/08 | 1,890 | 1,905 | 1,865 | 1,865 | -15 | -0.8% | 288,000 |
| 1999/07/07 | 1,890 | 1,895 | 1,850 | 1,880 | -15 | -0.8% | 254,000 |
| 1999/07/06 | 1,875 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 208,000 |
| 1999/07/05 | 1,890 | 1,890 | 1,850 | 1,850 | -15 | -0.8% | 138,000 |
| 1999/07/02 | 1,925 | 1,925 | 1,845 | 1,865 | -55 | -2.9% | 130,000 |
| 1999/07/01 | 1,900 | 1,940 | 1,865 | 1,920 | +55 | +2.9% | 234,000 |
| 1999/06/30 | 1,920 | 1,925 | 1,850 | 1,865 | -45 | -2.4% | 386,000 |
| 1999/06/29 | 1,915 | 1,915 | 1,900 | 1,910 | -5 | -0.3% | 112,000 |
| 1999/06/28 | 1,875 | 1,915 | 1,865 | 1,915 | +70 | +3.8% | 82,000 |
| 1999/06/25 | 1,900 | 1,900 | 1,840 | 1,845 | -30 | -1.6% | 216,000 |
| 1999/06/24 | 1,900 | 1,900 | 1,875 | 1,875 | -30 | -1.6% | 400,000 |
| 1999/06/23 | 1,935 | 1,945 | 1,885 | 1,905 | -95 | -4.8% | 260,000 |
| 1999/06/22 | 2,025 | 2,025 | 1,950 | 2,000 | ±0 | ±0% | 180,000 |
| 1999/06/21 | 2,050 | 2,050 | 1,990 | 2,000 | -70 | -3.4% | 138,000 |
| 1999/06/18 | 1,960 | 2,095 | 1,950 | 2,070 | +185 | +9.8% | 460,000 |
| 1999/06/17 | 1,835 | 1,915 | 1,835 | 1,885 | +65 | +3.6% | 338,000 |
| 1999/06/16 | 1,780 | 1,820 | 1,780 | 1,820 | +25 | +1.4% | 156,000 |
| 1999/06/15 | 1,800 | 1,835 | 1,780 | 1,795 | +5 | +0.3% | 348,000 |
| 1999/06/14 | 1,810 | 1,815 | 1,785 | 1,790 | -20 | -1.1% | 236,000 |
| 1999/06/11 | 1,810 | 1,840 | 1,805 | 1,810 | +5 | +0.3% | 418,000 |
| 1999/06/10 | 1,805 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 246,000 |
| 1999/06/09 | 1,825 | 1,840 | 1,800 | 1,805 | -70 | -3.7% | 232,000 |
| 1999/06/08 | 1,875 | 1,875 | 1,860 | 1,875 | -25 | -1.3% | 154,000 |
| 1999/06/07 | 1,950 | 1,950 | 1,900 | 1,900 | +20 | +1.1% | 142,000 |
| 1999/06/04 | 1,875 | 1,905 | 1,875 | 1,880 | -20 | -1.1% | 108,000 |
| 1999/06/03 | 1,875 | 1,930 | 1,870 | 1,900 | +65 | +3.5% | 202,000 |
| 1999/06/02 | 1,855 | 1,855 | 1,825 | 1,835 | -10 | -0.5% | 154,000 |
| 1999/06/01 | 1,925 | 1,925 | 1,830 | 1,845 | +10 | +0.5% | 110,000 |
| 1999/05/31 | 1,905 | 1,905 | 1,815 | 1,835 | +30 | +1.7% | 260,000 |
6201～
6250
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
