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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,650 | 2,695.5 | 2,637 | 2,687.5 | +111.5 | +4.3% | 312,700 |
| 2024/02/29 | 2,621.5 | 2,633.5 | 2,574 | 2,576 | -49 | -1.9% | 319,200 |
| 2024/02/28 | 2,636 | 2,645.5 | 2,608.5 | 2,625 | -21 | -0.8% | 311,300 |
| 2024/02/27 | 2,620 | 2,659 | 2,606.5 | 2,646 | +39.5 | +1.5% | 230,500 |
| 2024/02/26 | 2,624 | 2,638 | 2,599.5 | 2,606.5 | -10.5 | -0.4% | 177,900 |
| 2024/02/22 | 2,631 | 2,649.5 | 2,602 | 2,617 | -5 | -0.2% | 197,000 |
| 2024/02/21 | 2,599 | 2,635 | 2,598 | 2,622 | -3.5 | -0.1% | 190,600 |
| 2024/02/20 | 2,614.5 | 2,645.5 | 2,604 | 2,625.5 | +9 | +0.3% | 146,000 |
| 2024/02/19 | 2,598.5 | 2,627 | 2,597 | 2,616.5 | +16 | +0.6% | 143,400 |
| 2024/02/16 | 2,584 | 2,635 | 2,581 | 2,600.5 | +17.5 | +0.7% | 240,400 |
| 2024/02/15 | 2,604.5 | 2,610.5 | 2,565.5 | 2,583 | +17 | +0.7% | 242,000 |
| 2024/02/14 | 2,615.5 | 2,622.5 | 2,551.5 | 2,566 | -83 | -3.1% | 462,900 |
| 2024/02/13 | 2,640 | 2,654.5 | 2,590.5 | 2,649 | +21 | +0.8% | 376,200 |
| 2024/02/09 | 2,556.5 | 2,639.5 | 2,555.5 | 2,628 | +67.5 | +2.6% | 495,200 |
| 2024/02/08 | 2,574 | 2,574 | 2,501.5 | 2,560.5 | +86.5 | +3.5% | 557,800 |
| 2024/02/07 | 2,471 | 2,488.5 | 2,452 | 2,474 | +1 | ±0% | 281,200 |
| 2024/02/06 | 2,490.5 | 2,490.5 | 2,462.5 | 2,473 | -28 | -1.1% | 254,000 |
| 2024/02/05 | 2,531 | 2,533.5 | 2,492 | 2,501 | +8.5 | +0.3% | 121,100 |
| 2024/02/02 | 2,511.5 | 2,518 | 2,487 | 2,492.5 | -23 | -0.9% | 126,800 |
| 2024/02/01 | 2,490 | 2,529 | 2,487 | 2,515.5 | -1 | ±0% | 178,400 |
| 2024/01/31 | 2,514 | 2,516.5 | 2,497.5 | 2,516.5 | -26 | -1% | 408,800 |
| 2024/01/30 | 2,555 | 2,569 | 2,533.5 | 2,542.5 | +8 | +0.3% | 210,500 |
| 2024/01/29 | 2,523 | 2,556.5 | 2,521 | 2,534.5 | +48 | +1.9% | 184,500 |
| 2024/01/26 | 2,490 | 2,500.5 | 2,474 | 2,486.5 | -34.5 | -1.4% | 180,800 |
| 2024/01/25 | 2,493.5 | 2,530 | 2,488 | 2,521 | +27.5 | +1.1% | 136,200 |
| 2024/01/24 | 2,510 | 2,515.5 | 2,479.5 | 2,493.5 | -31 | -1.2% | 132,800 |
| 2024/01/23 | 2,524.5 | 2,543.5 | 2,514 | 2,524.5 | -3.5 | -0.1% | 99,100 |
| 2024/01/22 | 2,520 | 2,538 | 2,510 | 2,528 | +50 | +2% | 149,800 |
| 2024/01/19 | 2,501 | 2,505 | 2,471 | 2,478 | +16 | +0.6% | 115,900 |
| 2024/01/18 | 2,453 | 2,483 | 2,431 | 2,462 | +9 | +0.4% | 130,800 |
| 2024/01/17 | 2,528.5 | 2,540.5 | 2,453 | 2,453 | -69.5 | -2.8% | 197,300 |
| 2024/01/16 | 2,560.5 | 2,565.5 | 2,506 | 2,522.5 | -41.5 | -1.6% | 208,400 |
| 2024/01/15 | 2,545 | 2,604.5 | 2,537 | 2,564 | +24 | +0.9% | 201,400 |
| 2024/01/12 | 2,518.5 | 2,549.5 | 2,489.5 | 2,540 | +22 | +0.9% | 183,800 |
| 2024/01/11 | 2,495.5 | 2,524.5 | 2,492 | 2,518 | +59 | +2.4% | 161,400 |
| 2024/01/10 | 2,423 | 2,468 | 2,423 | 2,459 | +36.5 | +1.5% | 153,400 |
| 2024/01/09 | 2,415 | 2,444.5 | 2,404 | 2,422.5 | +24.5 | +1% | 152,800 |
| 2024/01/05 | 2,420 | 2,430 | 2,391 | 2,398 | -12.5 | -0.5% | 174,400 |
| 2024/01/04 | 2,400 | 2,416 | 2,359 | 2,410.5 | -14.5 | -0.6% | 141,700 |
| 2023/12/29 | 2,450 | 2,461.5 | 2,402.5 | 2,425 | -25 | -1% | 120,100 |
| 2023/12/28 | 2,424 | 2,450.5 | 2,423 | 2,450 | +3 | +0.1% | 106,000 |
| 2023/12/27 | 2,424.5 | 2,455 | 2,423 | 2,447 | +34 | +1.4% | 136,400 |
| 2023/12/26 | 2,393.5 | 2,429 | 2,388.5 | 2,413 | +9.5 | +0.4% | 133,800 |
| 2023/12/25 | 2,416 | 2,419 | 2,398 | 2,403.5 | +4.5 | +0.2% | 78,400 |
| 2023/12/22 | 2,383 | 2,408.5 | 2,377 | 2,399 | +16.5 | +0.7% | 141,400 |
| 2023/12/21 | 2,420 | 2,420 | 2,378.5 | 2,382.5 | -76.5 | -3.1% | 196,900 |
| 2023/12/20 | 2,448 | 2,475.5 | 2,448 | 2,459 | +22.5 | +0.9% | 173,800 |
| 2023/12/19 | 2,400.5 | 2,436.5 | 2,380 | 2,436.5 | +22 | +0.9% | 179,600 |
| 2023/12/18 | 2,449.5 | 2,449.5 | 2,396.5 | 2,414.5 | -41.5 | -1.7% | 185,500 |
| 2023/12/15 | 2,409 | 2,463 | 2,395 | 2,456 | +71.5 | +3% | 548,900 |
51～
100
件表示中 / 6710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 | 270,000円 | +4.7% | -5.4% | 2.96% | 22.72倍 | 1.10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 | 623,000円 | +5.4% | +8.6% | 3.21% | 10.80倍 | 2.01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 |
| アマノ | 378,300円 | +4.7% | +5.5% | 3.70% | 18.70倍 | 2.13倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| オークマ | 696,400円 | -5.7% | -13.9% | 2.87% | 13.59倍 | 0.93倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ＣＫＤ | 330,500円 | +10.1% | +34.1% | 2.15% | 18.70倍 | 1.71倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
