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 |
|---|---|---|---|---|---|---|---|
| 1998/12/28 | 1,750 | 1,765 | 1,750 | 1,750 | -5 | -0.3% | 126,000 |
| 1998/12/25 | 1,755 | 1,760 | 1,755 | 1,755 | -5 | -0.3% | 54,000 |
| 1998/12/24 | 1,805 | 1,805 | 1,760 | 1,760 | -65 | -3.6% | 84,000 |
| 1998/12/22 | 1,835 | 1,840 | 1,825 | 1,825 | ±0 | ±0% | 40,000 |
| 1998/12/21 | 1,845 | 1,845 | 1,820 | 1,825 | +5 | +0.3% | 64,000 |
| 1998/12/18 | 1,820 | 1,825 | 1,785 | 1,820 | ±0 | ±0% | 150,000 |
| 1998/12/17 | 1,820 | 1,850 | 1,820 | 1,820 | -50 | -2.7% | 38,000 |
| 1998/12/16 | 1,920 | 1,920 | 1,870 | 1,870 | -45 | -2.3% | 114,000 |
| 1998/12/15 | 1,910 | 1,920 | 1,905 | 1,915 | +10 | +0.5% | 72,000 |
| 1998/12/14 | 1,975 | 1,995 | 1,905 | 1,905 | -120 | -5.9% | 88,000 |
| 1998/12/11 | 2,025 | 2,030 | 2,000 | 2,025 | +15 | +0.7% | 120,000 |
| 1998/12/10 | 2,050 | 2,050 | 2,010 | 2,010 | +5 | +0.2% | 40,000 |
| 1998/12/09 | 1,975 | 2,015 | 1,970 | 2,005 | +50 | +2.6% | 166,000 |
| 1998/12/08 | 1,950 | 1,970 | 1,925 | 1,955 | +30 | +1.6% | 102,000 |
| 1998/12/07 | 1,925 | 1,925 | 1,915 | 1,925 | +25 | +1.3% | 26,000 |
| 1998/12/04 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 100,000 |
| 1998/12/03 | 1,845 | 1,900 | 1,845 | 1,900 | -45 | -2.3% | 36,000 |
| 1998/12/02 | 1,975 | 1,975 | 1,905 | 1,945 | +20 | +1% | 48,000 |
| 1998/12/01 | 1,985 | 1,985 | 1,900 | 1,925 | -15 | -0.8% | 54,000 |
| 1998/11/30 | 1,975 | 1,975 | 1,940 | 1,940 | -45 | -2.3% | 52,000 |
| 1998/11/27 | 1,955 | 1,985 | 1,955 | 1,985 | +10 | +0.5% | 64,000 |
| 1998/11/26 | 1,995 | 1,995 | 1,965 | 1,975 | -20 | -1% | 62,000 |
| 1998/11/25 | 1,950 | 1,995 | 1,925 | 1,995 | +45 | +2.3% | 198,000 |
| 1998/11/24 | 1,830 | 1,950 | 1,825 | 1,950 | +135 | +7.4% | 210,000 |
| 1998/11/20 | 1,735 | 1,825 | 1,735 | 1,815 | -30 | -1.6% | 196,000 |
| 1998/11/19 | 1,845 | 1,845 | 1,825 | 1,845 | +20 | +1.1% | 60,000 |
| 1998/11/18 | 1,850 | 1,850 | 1,825 | 1,825 | -25 | -1.4% | 28,000 |
| 1998/11/17 | 1,825 | 1,850 | 1,825 | 1,850 | +20 | +1.1% | 40,000 |
| 1998/11/16 | 1,830 | 1,835 | 1,815 | 1,830 | +55 | +3.1% | 146,000 |
| 1998/11/13 | 1,805 | 1,805 | 1,760 | 1,775 | -50 | -2.7% | 68,000 |
| 1998/11/12 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 8,000 |
| 1998/11/11 | 1,900 | 1,900 | 1,825 | 1,825 | -75 | -3.9% | 38,000 |
| 1998/11/10 | 1,920 | 1,925 | 1,900 | 1,900 | -15 | -0.8% | 54,000 |
| 1998/11/09 | 1,900 | 1,925 | 1,900 | 1,915 | +25 | +1.3% | 58,000 |
| 1998/11/06 | 1,850 | 1,890 | 1,845 | 1,890 | +15 | +0.8% | 104,000 |
| 1998/11/05 | 1,710 | 1,895 | 1,710 | 1,875 | +190 | +11.3% | 50,000 |
| 1998/11/04 | 1,675 | 1,705 | 1,665 | 1,685 | +35 | +2.1% | 192,000 |
| 1998/11/02 | 1,715 | 1,715 | 1,650 | 1,650 | -65 | -3.8% | 182,000 |
| 1998/10/30 | 1,795 | 1,795 | 1,715 | 1,715 | -85 | -4.7% | 26,000 |
| 1998/10/29 | 1,800 | 1,825 | 1,800 | 1,800 | +25 | +1.4% | 22,000 |
| 1998/10/28 | 1,760 | 1,790 | 1,760 | 1,775 | -35 | -1.9% | 34,000 |
| 1998/10/27 | 1,890 | 1,905 | 1,810 | 1,810 | -80 | -4.2% | 104,000 |
| 1998/10/26 | 1,845 | 1,890 | 1,845 | 1,890 | +50 | +2.7% | 76,000 |
| 1998/10/23 | 1,815 | 1,865 | 1,815 | 1,840 | -50 | -2.6% | 82,000 |
| 1998/10/22 | 1,875 | 1,890 | 1,845 | 1,890 | +15 | +0.8% | 66,000 |
| 1998/10/21 | 1,880 | 1,880 | 1,800 | 1,875 | +245 | +15% | 408,000 |
| 1998/10/20 | 1,625 | 1,665 | 1,600 | 1,630 | +40 | +2.5% | 58,000 |
| 1998/10/19 | 1,575 | 1,615 | 1,575 | 1,590 | +15 | +1% | 182,000 |
| 1998/10/16 | 1,600 | 1,615 | 1,575 | 1,575 | ±0 | ±0% | 312,000 |
| 1998/10/15 | 1,500 | 1,575 | 1,500 | 1,575 | +85 | +5.7% | 150,000 |
6351～
6400
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
