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 |
|---|---|---|---|---|---|---|---|
| 1997/07/01 | 2,080 | 2,115 | 2,075 | 2,100 | +25 | +1.2% | 434,000 |
| 1997/06/30 | 2,025 | 2,120 | 2,025 | 2,075 | +50 | +2.5% | 172,000 |
| 1997/06/27 | 2,075 | 2,075 | 2,000 | 2,025 | -50 | -2.4% | 152,000 |
| 1997/06/26 | 2,075 | 2,090 | 2,075 | 2,075 | -10 | -0.5% | 70,000 |
| 1997/06/25 | 2,070 | 2,095 | 2,060 | 2,085 | +35 | +1.7% | 272,000 |
| 1997/06/24 | 2,100 | 2,100 | 2,045 | 2,050 | -100 | -4.7% | 258,000 |
| 1997/06/23 | 2,195 | 2,195 | 2,140 | 2,150 | -25 | -1.1% | 194,000 |
| 1997/06/20 | 2,200 | 2,215 | 2,155 | 2,175 | -10 | -0.5% | 720,000 |
| 1997/06/19 | 2,140 | 2,185 | 2,130 | 2,185 | +45 | +2.1% | 340,000 |
| 1997/06/18 | 2,105 | 2,140 | 2,105 | 2,140 | +40 | +1.9% | 562,000 |
| 1997/06/17 | 2,135 | 2,135 | 2,070 | 2,100 | -40 | -1.9% | 320,000 |
| 1997/06/16 | 2,165 | 2,175 | 2,135 | 2,140 | +25 | +1.2% | 164,000 |
| 1997/06/13 | 2,185 | 2,205 | 2,100 | 2,115 | -75 | -3.4% | 396,000 |
| 1997/06/12 | 2,175 | 2,200 | 2,155 | 2,190 | +30 | +1.4% | 458,000 |
| 1997/06/11 | 2,140 | 2,175 | 2,120 | 2,160 | +40 | +1.9% | 442,000 |
| 1997/06/10 | 2,075 | 2,120 | 2,070 | 2,120 | +30 | +1.4% | 374,000 |
| 1997/06/09 | 2,070 | 2,095 | 2,070 | 2,090 | +40 | +2% | 280,000 |
| 1997/06/06 | 2,125 | 2,125 | 2,050 | 2,050 | -75 | -3.5% | 354,000 |
| 1997/06/05 | 2,100 | 2,145 | 2,100 | 2,125 | +45 | +2.2% | 588,000 |
| 1997/06/04 | 2,050 | 2,090 | 2,025 | 2,080 | +30 | +1.5% | 538,000 |
| 1997/06/03 | 1,995 | 2,050 | 1,995 | 2,050 | +100 | +5.1% | 430,000 |
| 1997/06/02 | 1,950 | 1,955 | 1,935 | 1,950 | -30 | -1.5% | 232,000 |
| 1997/05/30 | 1,995 | 2,010 | 1,975 | 1,980 | -40 | -2% | 304,000 |
| 1997/05/29 | 1,925 | 2,020 | 1,915 | 2,020 | +120 | +6.3% | 456,000 |
| 1997/05/28 | 1,885 | 1,925 | 1,885 | 1,900 | +25 | +1.3% | 160,000 |
| 1997/05/27 | 1,900 | 1,900 | 1,870 | 1,875 | -30 | -1.6% | 238,000 |
| 1997/05/26 | 1,915 | 1,940 | 1,900 | 1,905 | ±0 | ±0% | 216,000 |
| 1997/05/23 | 1,915 | 1,920 | 1,885 | 1,905 | +65 | +3.5% | 274,000 |
| 1997/05/22 | 1,835 | 1,870 | 1,835 | 1,840 | -25 | -1.3% | 164,000 |
| 1997/05/21 | 1,805 | 1,875 | 1,805 | 1,865 | +60 | +3.3% | 188,000 |
| 1997/05/20 | 1,840 | 1,870 | 1,790 | 1,805 | -30 | -1.6% | 814,000 |
| 1997/05/19 | 1,875 | 1,875 | 1,835 | 1,835 | -30 | -1.6% | 260,000 |
| 1997/05/16 | 1,860 | 1,875 | 1,840 | 1,865 | -20 | -1.1% | 110,000 |
| 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 |
6901～
6950
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
