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 |
|---|---|---|---|---|---|---|---|
| 1998/08/03 | 2,205 | 2,210 | 2,200 | 2,210 | -20 | -0.9% | 258,000 |
| 1998/07/31 | 2,220 | 2,240 | 2,200 | 2,230 | +5 | +0.2% | 272,000 |
| 1998/07/30 | 2,125 | 2,225 | 2,125 | 2,225 | +100 | +4.7% | 286,000 |
| 1998/07/29 | 2,075 | 2,125 | 2,070 | 2,125 | +50 | +2.4% | 122,000 |
| 1998/07/28 | 2,075 | 2,085 | 2,075 | 2,075 | -25 | -1.2% | 100,000 |
| 1998/07/27 | 2,140 | 2,140 | 2,100 | 2,100 | -15 | -0.7% | 72,000 |
| 1998/07/24 | 2,120 | 2,135 | 2,105 | 2,115 | -55 | -2.5% | 260,000 |
| 1998/07/23 | 1,975 | 2,195 | 1,960 | 2,170 | +210 | +10.7% | 286,000 |
| 1998/07/22 | 1,950 | 1,965 | 1,945 | 1,960 | -35 | -1.8% | 206,000 |
| 1998/07/21 | 2,015 | 2,015 | 1,970 | 1,995 | -20 | -1% | 242,000 |
| 1998/07/17 | 2,045 | 2,050 | 2,015 | 2,015 | -15 | -0.7% | 128,000 |
| 1998/07/16 | 1,950 | 2,030 | 1,945 | 2,030 | +115 | +6% | 400,000 |
| 1998/07/15 | 1,900 | 1,940 | 1,885 | 1,915 | +55 | +3% | 130,000 |
| 1998/07/14 | 1,850 | 1,865 | 1,850 | 1,860 | +20 | +1.1% | 70,000 |
| 1998/07/13 | 1,835 | 1,850 | 1,805 | 1,840 | +10 | +0.5% | 304,000 |
| 1998/07/10 | 1,915 | 1,915 | 1,830 | 1,830 | -110 | -5.7% | 114,000 |
| 1998/07/09 | 1,940 | 1,940 | 1,910 | 1,940 | -5 | -0.3% | 76,000 |
| 1998/07/08 | 1,950 | 1,950 | 1,940 | 1,945 | ±0 | ±0% | 90,000 |
| 1998/07/07 | 1,900 | 1,950 | 1,900 | 1,945 | ±0 | ±0% | 100,000 |
| 1998/07/06 | 1,910 | 1,950 | 1,900 | 1,945 | +60 | +3.2% | 60,000 |
| 1998/07/03 | 1,890 | 1,910 | 1,875 | 1,885 | -50 | -2.6% | 164,000 |
| 1998/07/02 | 1,945 | 1,950 | 1,920 | 1,935 | +90 | +4.9% | 292,000 |
| 1998/07/01 | 1,845 | 1,855 | 1,845 | 1,845 | +5 | +0.3% | 140,000 |
| 1998/06/30 | 1,845 | 1,845 | 1,840 | 1,840 | -5 | -0.3% | 178,000 |
| 1998/06/29 | 1,850 | 1,860 | 1,845 | 1,845 | +5 | +0.3% | 60,000 |
| 1998/06/26 | 1,830 | 1,845 | 1,830 | 1,840 | -10 | -0.5% | 134,000 |
| 1998/06/25 | 1,835 | 1,850 | 1,830 | 1,850 | +10 | +0.5% | 30,000 |
| 1998/06/24 | 1,825 | 1,840 | 1,825 | 1,840 | -10 | -0.5% | 82,000 |
| 1998/06/23 | 1,840 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 198,000 |
| 1998/06/22 | 1,825 | 1,830 | 1,825 | 1,830 | -5 | -0.3% | 70,000 |
| 1998/06/19 | 1,840 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 136,000 |
| 1998/06/18 | 1,850 | 1,850 | 1,840 | 1,845 | +20 | +1.1% | 46,000 |
| 1998/06/17 | 1,825 | 1,845 | 1,825 | 1,825 | -5 | -0.3% | 64,000 |
| 1998/06/16 | 1,805 | 1,835 | 1,805 | 1,830 | ±0 | ±0% | 134,000 |
| 1998/06/15 | 1,850 | 1,850 | 1,825 | 1,830 | -20 | -1.1% | 298,000 |
| 1998/06/12 | 1,850 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 118,000 |
| 1998/06/11 | 1,850 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 110,000 |
| 1998/06/10 | 1,880 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 282,000 |
| 1998/06/09 | 1,875 | 1,880 | 1,870 | 1,880 | +20 | +1.1% | 94,000 |
| 1998/06/08 | 1,860 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 94,000 |
| 1998/06/05 | 1,850 | 1,865 | 1,850 | 1,860 | +25 | +1.4% | 78,000 |
| 1998/06/04 | 1,840 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 112,000 |
| 1998/06/03 | 1,865 | 1,865 | 1,840 | 1,840 | -25 | -1.3% | 148,000 |
| 1998/06/02 | 1,850 | 1,865 | 1,850 | 1,865 | +25 | +1.4% | 100,000 |
| 1998/06/01 | 1,845 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 114,000 |
| 1998/05/29 | 1,825 | 1,840 | 1,815 | 1,825 | ±0 | ±0% | 80,000 |
| 1998/05/28 | 1,810 | 1,845 | 1,810 | 1,825 | +5 | +0.3% | 62,000 |
| 1998/05/27 | 1,875 | 1,880 | 1,820 | 1,820 | -80 | -4.2% | 216,000 |
| 1998/05/26 | 1,885 | 1,910 | 1,885 | 1,900 | +10 | +0.5% | 114,000 |
| 1998/05/25 | 1,915 | 1,915 | 1,880 | 1,890 | -50 | -2.6% | 126,000 |
6451～
6500
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
