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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 1,890 | 1,890 | 1,865 | 1,885 | +45 | +2.4% | 70,000 |
| 1997/05/14 | 1,810 | 1,895 | 1,810 | 1,840 | +30 | +1.7% | 60,000 |
| 1997/05/13 | 1,850 | 1,880 | 1,810 | 1,810 | +5 | +0.3% | 194,000 |
| 1997/05/12 | 1,800 | 1,810 | 1,780 | 1,805 | -20 | -1.1% | 170,000 |
| 1997/05/09 | 1,865 | 1,865 | 1,825 | 1,825 | -75 | -3.9% | 110,000 |
| 1997/05/08 | 1,875 | 1,905 | 1,875 | 1,900 | ±0 | ±0% | 56,000 |
| 1997/05/07 | 1,925 | 1,950 | 1,890 | 1,900 | -75 | -3.8% | 388,000 |
| 1997/05/06 | 1,975 | 2,030 | 1,950 | 1,975 | +25 | +1.3% | 318,000 |
| 1997/05/02 | 1,900 | 1,970 | 1,900 | 1,950 | +95 | +5.1% | 522,000 |
| 1997/05/01 | 1,815 | 1,920 | 1,815 | 1,855 | +65 | +3.6% | 718,000 |
| 1997/04/30 | 1,785 | 1,805 | 1,780 | 1,790 | +30 | +1.7% | 280,000 |
| 1997/04/28 | 1,750 | 1,770 | 1,730 | 1,760 | -10 | -0.6% | 260,000 |
| 1997/04/25 | 1,735 | 1,790 | 1,730 | 1,770 | +20 | +1.1% | 322,000 |
| 1997/04/24 | 1,670 | 1,780 | 1,670 | 1,750 | +100 | +6.1% | 300,000 |
| 1997/04/23 | 1,635 | 1,655 | 1,610 | 1,650 | +35 | +2.2% | 540,000 |
| 1997/04/22 | 1,620 | 1,620 | 1,600 | 1,615 | -10 | -0.6% | 172,000 |
| 1997/04/21 | 1,625 | 1,625 | 1,610 | 1,625 | ±0 | ±0% | 148,000 |
| 1997/04/18 | 1,605 | 1,625 | 1,605 | 1,625 | +5 | +0.3% | 254,000 |
| 1997/04/17 | 1,635 | 1,635 | 1,585 | 1,620 | -30 | -1.8% | 108,000 |
| 1997/04/16 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 88,000 |
| 1997/04/15 | 1,665 | 1,665 | 1,640 | 1,650 | +10 | +0.6% | 172,000 |
| 1997/04/14 | 1,640 | 1,640 | 1,625 | 1,640 | -40 | -2.4% | 48,000 |
| 1997/04/11 | 1,675 | 1,685 | 1,675 | 1,680 | -20 | -1.2% | 44,000 |
| 1997/04/10 | 1,710 | 1,715 | 1,700 | 1,700 | -15 | -0.9% | 182,000 |
| 1997/04/09 | 1,720 | 1,720 | 1,705 | 1,715 | +15 | +0.9% | 208,000 |
| 1997/04/08 | 1,730 | 1,730 | 1,675 | 1,700 | -30 | -1.7% | 302,000 |
| 1997/04/07 | 1,720 | 1,750 | 1,720 | 1,730 | +30 | +1.8% | 392,000 |
| 1997/04/04 | 1,665 | 1,710 | 1,660 | 1,700 | +50 | +3% | 224,000 |
| 1997/04/03 | 1,590 | 1,675 | 1,590 | 1,650 | +50 | +3.1% | 136,000 |
| 1997/04/02 | 1,575 | 1,600 | 1,565 | 1,600 | +30 | +1.9% | 90,000 |
| 1997/04/01 | 1,610 | 1,610 | 1,570 | 1,570 | -35 | -2.2% | 28,000 |
| 1997/03/31 | 1,610 | 1,620 | 1,605 | 1,605 | -10 | -0.6% | 12,000 |
| 1997/03/28 | 1,620 | 1,625 | 1,600 | 1,615 | +20 | +1.3% | 60,000 |
| 1997/03/27 | 1,555 | 1,620 | 1,555 | 1,595 | +70 | +4.6% | 88,000 |
| 1997/03/26 | 1,505 | 1,540 | 1,500 | 1,525 | +35 | +2.3% | 44,000 |
| 1997/03/25 | 1,505 | 1,505 | 1,480 | 1,490 | -15 | -1% | 196,000 |
| 1997/03/24 | 1,555 | 1,555 | 1,505 | 1,505 | -25 | -1.6% | 134,000 |
| 1997/03/21 | 1,540 | 1,540 | 1,525 | 1,530 | -10 | -0.6% | 56,000 |
| 1997/03/19 | 1,555 | 1,555 | 1,540 | 1,540 | -25 | -1.6% | 58,000 |
| 1997/03/18 | 1,570 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 116,000 |
| 1997/03/17 | 1,555 | 1,580 | 1,555 | 1,575 | +20 | +1.3% | 68,000 |
| 1997/03/14 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 40,000 |
| 1997/03/13 | 1,560 | 1,570 | 1,555 | 1,570 | +15 | +1% | 342,000 |
| 1997/03/12 | 1,550 | 1,555 | 1,545 | 1,555 | ±0 | ±0% | 256,000 |
| 1997/03/11 | 1,585 | 1,595 | 1,555 | 1,555 | -20 | -1.3% | 100,000 |
| 1997/03/10 | 1,530 | 1,590 | 1,530 | 1,575 | +35 | +2.3% | 116,000 |
| 1997/03/07 | 1,525 | 1,545 | 1,525 | 1,540 | -5 | -0.3% | 26,000 |
| 1997/03/06 | 1,535 | 1,545 | 1,525 | 1,545 | +5 | +0.3% | 78,000 |
| 1997/03/05 | 1,550 | 1,550 | 1,530 | 1,540 | -15 | -1% | 24,000 |
| 1997/03/04 | 1,575 | 1,575 | 1,555 | 1,555 | -5 | -0.3% | 10,000 |
6751～
6800
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 | 223,100円 | +4.7% | +7.3% | 3.59% | 16.38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 | 477,000円 | +1.4% | +18.5% | 4.19% | 7.47倍 | 1.35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 | 327,000円 | +23.1% | +38.2% | 1.83% | 7.70倍 | 1.26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 | 190,000円 | +2.7% | -6.2% | 4.21% | 9.77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 | 211,300円 | +16.0% | +28.4% | 3.79% | 10.42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
