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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 2,341 | 2,362 | 2,340.5 | 2,340.5 | -3.5 | -0.1% | 190,400 |
| 2025/01/21 | 2,331 | 2,344 | 2,325.5 | 2,344 | +19 | +0.8% | 153,200 |
| 2025/01/20 | 2,290 | 2,335 | 2,289 | 2,325 | +36.5 | +1.6% | 164,000 |
| 2025/01/17 | 2,267 | 2,296 | 2,262 | 2,288.5 | +13 | +0.6% | 171,100 |
| 2025/01/16 | 2,288 | 2,300 | 2,273.5 | 2,275.5 | -15.5 | -0.7% | 201,600 |
| 2025/01/15 | 2,278 | 2,295.5 | 2,274.5 | 2,291 | +29.5 | +1.3% | 219,800 |
| 2025/01/14 | 2,290 | 2,300 | 2,255 | 2,261.5 | -38.5 | -1.7% | 360,300 |
| 2025/01/10 | 2,294 | 2,318.5 | 2,290 | 2,300 | -13 | -0.6% | 225,400 |
| 2025/01/09 | 2,325.5 | 2,328.5 | 2,301 | 2,313 | -14 | -0.6% | 268,000 |
| 2025/01/08 | 2,330.5 | 2,355.5 | 2,325.5 | 2,327 | -25.5 | -1.1% | 314,200 |
| 2025/01/07 | 2,363.5 | 2,363.5 | 2,320 | 2,352.5 | -0.5 | ±0% | 392,100 |
| 2025/01/06 | 2,396 | 2,401 | 2,344 | 2,353 | -58.5 | -2.4% | 350,400 |
| 2024/12/30 | 2,429 | 2,438.5 | 2,402 | 2,411.5 | -14 | -0.6% | 329,800 |
| 2024/12/27 | 2,397 | 2,425.5 | 2,392 | 2,425.5 | +35.5 | +1.5% | 355,500 |
| 2024/12/26 | 2,364.5 | 2,390 | 2,344 | 2,390 | +25.5 | +1.1% | 272,400 |
| 2024/12/25 | 2,358.5 | 2,364.5 | 2,337 | 2,364.5 | +20.5 | +0.9% | 168,400 |
| 2024/12/24 | 2,336.5 | 2,352.5 | 2,324 | 2,344 | +7.5 | +0.3% | 239,900 |
| 2024/12/23 | 2,283.5 | 2,337 | 2,274.5 | 2,336.5 | +58.5 | +2.6% | 376,500 |
| 2024/12/20 | 2,300 | 2,314.5 | 2,278 | 2,278 | +7 | +0.3% | 1,056,100 |
| 2024/12/19 | 2,222.5 | 2,295 | 2,220.5 | 2,271 | +34.5 | +1.5% | 377,000 |
| 2024/12/18 | 2,213.5 | 2,249.5 | 2,213.5 | 2,236.5 | +17.5 | +0.8% | 220,300 |
| 2024/12/17 | 2,247 | 2,247 | 2,218.5 | 2,219 | -15.5 | -0.7% | 180,400 |
| 2024/12/16 | 2,210 | 2,252 | 2,202.5 | 2,234.5 | +37 | +1.7% | 294,100 |
| 2024/12/13 | 2,191 | 2,223 | 2,187.5 | 2,197.5 | -17.5 | -0.8% | 256,400 |
| 2024/12/12 | 2,240.5 | 2,240.5 | 2,214 | 2,215 | -4 | -0.2% | 318,700 |
| 2024/12/11 | 2,215 | 2,219.5 | 2,196 | 2,219 | +2.5 | +0.1% | 225,200 |
| 2024/12/10 | 2,220 | 2,235.5 | 2,195.5 | 2,216.5 | +21.5 | +1% | 213,000 |
| 2024/12/09 | 2,200.5 | 2,213.5 | 2,186.5 | 2,195 | +0.5 | ±0% | 220,400 |
| 2024/12/06 | 2,178.5 | 2,197 | 2,171 | 2,194.5 | +18.5 | +0.9% | 237,000 |
| 2024/12/05 | 2,183 | 2,190 | 2,166.5 | 2,176 | +7.5 | +0.3% | 244,500 |
| 2024/12/04 | 2,182.5 | 2,197.5 | 2,168.5 | 2,168.5 | -14 | -0.6% | 231,300 |
| 2024/12/03 | 2,180 | 2,194.5 | 2,169.5 | 2,182.5 | +11.5 | +0.5% | 351,400 |
| 2024/12/02 | 2,166 | 2,180 | 2,160 | 2,171 | +1 | ±0% | 290,500 |
| 2024/11/29 | 2,187 | 2,196 | 2,162 | 2,170 | -19 | -0.9% | 242,600 |
| 2024/11/28 | 2,170 | 2,194.5 | 2,160 | 2,189 | +3.5 | +0.2% | 220,400 |
| 2024/11/27 | 2,241 | 2,252 | 2,173 | 2,185.5 | -68 | -3% | 242,000 |
| 2024/11/26 | 2,242.5 | 2,266 | 2,231 | 2,253.5 | +17.5 | +0.8% | 230,600 |
| 2024/11/25 | 2,260.5 | 2,277 | 2,234.5 | 2,236 | +3.5 | +0.2% | 240,100 |
| 2024/11/22 | 2,251.5 | 2,265 | 2,232.5 | 2,232.5 | +1.5 | +0.1% | 202,800 |
| 2024/11/21 | 2,256.5 | 2,268.5 | 2,217 | 2,231 | +1.5 | +0.1% | 379,000 |
| 2024/11/20 | 2,238 | 2,254 | 2,207.5 | 2,229.5 | -11 | -0.5% | 171,100 |
| 2024/11/19 | 2,255.5 | 2,260 | 2,230.5 | 2,240.5 | +20.5 | +0.9% | 231,600 |
| 2024/11/18 | 2,209.5 | 2,248.5 | 2,196.5 | 2,220 | -3.5 | -0.2% | 244,100 |
| 2024/11/15 | 2,195 | 2,232.5 | 2,172 | 2,223.5 | +54.5 | +2.5% | 396,900 |
| 2024/11/14 | 2,217 | 2,238.5 | 2,169 | 2,169 | -48 | -2.2% | 459,300 |
| 2024/11/13 | 2,243.5 | 2,281 | 2,208.5 | 2,217 | -17.5 | -0.8% | 424,100 |
| 2024/11/12 | 2,280.5 | 2,283 | 2,226 | 2,234.5 | -35.5 | -1.6% | 269,300 |
| 2024/11/11 | 2,268 | 2,281.5 | 2,241.5 | 2,270 | +2 | +0.1% | 313,200 |
| 2024/11/08 | 2,320 | 2,331.5 | 2,257.5 | 2,268 | -31 | -1.3% | 326,800 |
| 2024/11/07 | 2,322.5 | 2,348.5 | 2,272 | 2,299 | -23.5 | -1% | 499,900 |
51～
100
件表示中 / 6928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 | 176,300円 | -0.1% | -3.4% | 4.54% | 14.30倍 | 0.70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 |
| オークマ | 266,900円 | -7.9% | -31.5% | 3.75% | 12.92倍 | 0.72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 |
| マックス | 375,000円 | +5.4% | +2.8% | 2.99% | 16.31倍 | 1.72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 |
| 椿本チ | 158,100円 | +4.2% | +2.3% | 5.06% | 7.72倍 | 0.65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 |
| ＯＳＧ | 148,500円 | +2.9% | +11.0% | 4.04% | 8.70倍 | 0.76倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
