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 |
|---|---|---|---|---|---|---|---|
| 1998/05/21 | 1,955 | 1,990 | 1,955 | 1,970 | +40 | +2.1% | 170,000 |
| 1998/05/20 | 1,900 | 1,930 | 1,880 | 1,930 | +55 | +2.9% | 108,000 |
| 1998/05/19 | 1,885 | 1,895 | 1,875 | 1,875 | -20 | -1.1% | 140,000 |
| 1998/05/18 | 1,900 | 1,905 | 1,895 | 1,895 | -20 | -1% | 60,000 |
| 1998/05/15 | 1,920 | 1,930 | 1,915 | 1,915 | -15 | -0.8% | 118,000 |
| 1998/05/14 | 1,930 | 1,950 | 1,925 | 1,930 | +10 | +0.5% | 100,000 |
| 1998/05/13 | 1,925 | 1,930 | 1,890 | 1,920 | -10 | -0.5% | 86,000 |
| 1998/05/12 | 1,950 | 1,970 | 1,930 | 1,930 | -20 | -1% | 100,000 |
| 1998/05/11 | 1,905 | 1,950 | 1,905 | 1,950 | +20 | +1% | 50,000 |
| 1998/05/08 | 1,935 | 1,935 | 1,930 | 1,930 | -45 | -2.3% | 20,000 |
| 1998/05/07 | 1,975 | 1,990 | 1,970 | 1,975 | -15 | -0.8% | 62,000 |
| 1998/05/06 | 2,000 | 2,000 | 1,975 | 1,990 | +55 | +2.8% | 130,000 |
| 1998/05/01 | 1,920 | 1,950 | 1,920 | 1,935 | +45 | +2.4% | 30,000 |
| 1998/04/30 | 1,975 | 2,025 | 1,890 | 1,890 | -35 | -1.8% | 232,000 |
| 1998/04/28 | 1,895 | 1,925 | 1,895 | 1,925 | ±0 | ±0% | 60,000 |
| 1998/04/27 | 1,890 | 1,975 | 1,890 | 1,925 | -40 | -2% | 100,000 |
| 1998/04/24 | 1,910 | 2,015 | 1,900 | 1,965 | +95 | +5.1% | 328,000 |
| 1998/04/23 | 1,850 | 1,875 | 1,850 | 1,870 | -5 | -0.3% | 58,000 |
| 1998/04/22 | 1,870 | 1,875 | 1,865 | 1,875 | +10 | +0.5% | 42,000 |
| 1998/04/21 | 1,875 | 1,875 | 1,850 | 1,865 | +15 | +0.8% | 66,000 |
| 1998/04/20 | 1,865 | 1,875 | 1,845 | 1,850 | -15 | -0.8% | 90,000 |
| 1998/04/17 | 1,965 | 1,965 | 1,865 | 1,865 | -115 | -5.8% | 82,000 |
| 1998/04/16 | 1,990 | 2,000 | 1,980 | 1,980 | +5 | +0.3% | 266,000 |
| 1998/04/15 | 1,920 | 1,975 | 1,900 | 1,975 | +55 | +2.9% | 170,000 |
| 1998/04/14 | 1,865 | 1,935 | 1,865 | 1,920 | +60 | +3.2% | 480,000 |
| 1998/04/13 | 1,860 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 120,000 |
| 1998/04/10 | 1,800 | 1,855 | 1,800 | 1,850 | +55 | +3.1% | 202,000 |
| 1998/04/09 | 1,800 | 1,810 | 1,795 | 1,795 | +15 | +0.8% | 288,000 |
| 1998/04/08 | 1,770 | 1,800 | 1,760 | 1,780 | +30 | +1.7% | 110,000 |
| 1998/04/07 | 1,750 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 138,000 |
| 1998/04/06 | 1,745 | 1,760 | 1,745 | 1,750 | -25 | -1.4% | 108,000 |
| 1998/04/03 | 1,775 | 1,785 | 1,775 | 1,775 | +5 | +0.3% | 158,000 |
| 1998/04/02 | 1,730 | 1,770 | 1,730 | 1,770 | +45 | +2.6% | 76,000 |
| 1998/04/01 | 1,740 | 1,760 | 1,725 | 1,725 | -40 | -2.3% | 94,000 |
| 1998/03/31 | 1,775 | 1,800 | 1,765 | 1,765 | -35 | -1.9% | 136,000 |
| 1998/03/30 | 1,800 | 1,875 | 1,800 | 1,800 | -10 | -0.6% | 184,000 |
| 1998/03/27 | 1,780 | 1,820 | 1,780 | 1,810 | +5 | +0.3% | 144,000 |
| 1998/03/26 | 1,820 | 1,825 | 1,805 | 1,805 | -45 | -2.4% | 20,000 |
| 1998/03/25 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 382,000 |
| 1998/03/24 | 1,845 | 1,850 | 1,800 | 1,800 | -20 | -1.1% | 414,000 |
| 1998/03/23 | 1,800 | 1,825 | 1,795 | 1,820 | ±0 | ±0% | 78,000 |
| 1998/03/20 | 1,825 | 1,825 | 1,800 | 1,820 | -30 | -1.6% | 136,000 |
| 1998/03/19 | 1,755 | 1,850 | 1,755 | 1,850 | +90 | +5.1% | 272,000 |
| 1998/03/18 | 1,750 | 1,775 | 1,750 | 1,760 | +35 | +2% | 114,000 |
| 1998/03/17 | 1,700 | 1,730 | 1,700 | 1,725 | +25 | +1.5% | 126,000 |
| 1998/03/16 | 1,680 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 322,000 |
| 1998/03/13 | 1,660 | 1,685 | 1,660 | 1,675 | +10 | +0.6% | 106,000 |
| 1998/03/12 | 1,660 | 1,675 | 1,640 | 1,665 | +30 | +1.8% | 310,000 |
| 1998/03/11 | 1,640 | 1,640 | 1,630 | 1,635 | -5 | -0.3% | 106,000 |
| 1998/03/10 | 1,670 | 1,670 | 1,610 | 1,640 | -45 | -2.7% | 340,000 |
6501～
6550
件表示中 / 6839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 | 224,900円 | +4.7% | +7.3% | 3.56% | 16.51倍 | 0.92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 | 481,500円 | +1.4% | +18.5% | 4.15% | 7.54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 | 329,000円 | +23.1% | +38.2% | 1.82% | 7.75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 |
| 椿本チ | 191,000円 | +2.7% | -6.2% | 4.19% | 9.82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 |
| 平 和 | 211,700円 | +16.0% | +28.4% | 3.78% | 10.44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 |
市場注目の銘柄
チャート関連のコラム
