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 |
|---|---|---|---|---|---|---|---|
| 1997/04/18 | 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 |
| 1997/03/03 | 1,535 | 1,560 | 1,535 | 1,560 | ±0 | ±0% | 30,000 |
| 1997/02/28 | 1,570 | 1,570 | 1,550 | 1,560 | -15 | -1% | 26,000 |
| 1997/02/27 | 1,570 | 1,575 | 1,565 | 1,575 | -10 | -0.6% | 108,000 |
| 1997/02/26 | 1,600 | 1,600 | 1,575 | 1,585 | +35 | +2.3% | 64,000 |
| 1997/02/25 | 1,515 | 1,550 | 1,500 | 1,550 | +45 | +3% | 212,000 |
| 1997/02/24 | 1,560 | 1,560 | 1,505 | 1,505 | -80 | -5% | 92,000 |
| 1997/02/21 | 1,575 | 1,585 | 1,550 | 1,585 | -40 | -2.5% | 140,000 |
| 1997/02/20 | 1,650 | 1,655 | 1,610 | 1,625 | -25 | -1.5% | 246,000 |
| 1997/02/19 | 1,685 | 1,685 | 1,630 | 1,650 | -60 | -3.5% | 84,000 |
| 1997/02/18 | 1,745 | 1,745 | 1,705 | 1,710 | -45 | -2.6% | 282,000 |
| 1997/02/17 | 1,750 | 1,770 | 1,745 | 1,755 | +20 | +1.2% | 336,000 |
| 1997/02/14 | 1,640 | 1,745 | 1,640 | 1,735 | +120 | +7.4% | 546,000 |
| 1997/02/13 | 1,585 | 1,700 | 1,585 | 1,615 | +30 | +1.9% | 464,000 |
| 1997/02/12 | 1,530 | 1,620 | 1,530 | 1,585 | +75 | +5% | 134,000 |
| 1997/02/10 | 1,480 | 1,520 | 1,480 | 1,510 | -10 | -0.7% | 104,000 |
| 1997/02/07 | 1,525 | 1,545 | 1,520 | 1,520 | -15 | -1% | 64,000 |
| 1997/02/06 | 1,535 | 1,545 | 1,535 | 1,535 | -15 | -1% | 40,000 |
6951～
7000
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
