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 |
|---|---|---|---|---|---|---|---|
| 1999/02/16 | 1,895 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 78,000 |
| 1999/02/15 | 1,900 | 1,910 | 1,895 | 1,900 | ±0 | ±0% | 134,000 |
| 1999/02/12 | 1,885 | 1,900 | 1,850 | 1,900 | +40 | +2.2% | 88,000 |
| 1999/02/10 | 1,875 | 1,880 | 1,855 | 1,860 | -25 | -1.3% | 44,000 |
| 1999/02/09 | 1,870 | 1,905 | 1,865 | 1,885 | +45 | +2.4% | 172,000 |
| 1999/02/08 | 1,900 | 1,950 | 1,825 | 1,840 | -130 | -6.6% | 148,000 |
| 1999/02/05 | 1,975 | 1,975 | 1,955 | 1,970 | +15 | +0.8% | 176,000 |
| 1999/02/04 | 1,975 | 1,975 | 1,950 | 1,955 | -90 | -4.4% | 128,000 |
| 1999/02/03 | 1,975 | 2,045 | 1,975 | 2,045 | +70 | +3.5% | 122,000 |
| 1999/02/02 | 1,965 | 2,000 | 1,950 | 1,975 | -5 | -0.3% | 36,000 |
| 1999/02/01 | 1,935 | 1,980 | 1,935 | 1,980 | -20 | -1% | 26,000 |
| 1999/01/29 | 1,925 | 2,050 | 1,925 | 2,000 | +50 | +2.6% | 112,000 |
| 1999/01/28 | 1,930 | 1,985 | 1,930 | 1,950 | -30 | -1.5% | 82,000 |
| 1999/01/27 | 1,930 | 1,980 | 1,925 | 1,980 | +70 | +3.7% | 30,000 |
| 1999/01/26 | 1,915 | 1,920 | 1,905 | 1,910 | -40 | -2.1% | 50,000 |
| 1999/01/25 | 1,910 | 1,950 | 1,910 | 1,950 | -25 | -1.3% | 36,000 |
| 1999/01/22 | 1,965 | 1,975 | 1,930 | 1,975 | +40 | +2.1% | 102,000 |
| 1999/01/21 | 1,920 | 1,950 | 1,920 | 1,935 | -30 | -1.5% | 136,000 |
| 1999/01/20 | 1,990 | 1,990 | 1,965 | 1,965 | +50 | +2.6% | 26,000 |
| 1999/01/19 | 1,980 | 1,980 | 1,900 | 1,915 | -75 | -3.8% | 122,000 |
| 1999/01/18 | 1,905 | 1,990 | 1,900 | 1,990 | +145 | +7.9% | 110,000 |
| 1999/01/14 | 1,835 | 1,845 | 1,810 | 1,845 | +35 | +1.9% | 84,000 |
| 1999/01/13 | 1,805 | 1,825 | 1,805 | 1,810 | -15 | -0.8% | 40,000 |
| 1999/01/12 | 1,795 | 1,825 | 1,790 | 1,825 | -20 | -1.1% | 48,000 |
| 1999/01/11 | 1,850 | 1,855 | 1,825 | 1,845 | +20 | +1.1% | 46,000 |
| 1999/01/08 | 1,820 | 1,825 | 1,800 | 1,825 | +5 | +0.3% | 72,000 |
| 1999/01/07 | 1,765 | 1,825 | 1,765 | 1,820 | +5 | +0.3% | 80,000 |
| 1999/01/06 | 1,785 | 1,815 | 1,750 | 1,815 | -25 | -1.4% | 38,000 |
| 1999/01/05 | 1,860 | 1,860 | 1,840 | 1,840 | -10 | -0.5% | 12,000 |
| 1999/01/04 | 1,825 | 1,850 | 1,825 | 1,850 | +65 | +3.6% | 46,000 |
| 1998/12/30 | 1,745 | 1,785 | 1,745 | 1,785 | +35 | +2% | 8,000 |
| 1998/12/29 | 1,725 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 16,000 |
| 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 |
6501～
6550
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
