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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 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 |
| 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 |
6251～
6300
件表示中 / 7022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 | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 |
| アマノ | 432,700円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| マックス | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
