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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/06 | 2,271 | 2,358.5 | 2,255 | 2,322.5 | +99.5 | +4.5% | 334,700 |
| 2024/11/05 | 2,249 | 2,278.5 | 2,223 | 2,223 | -20.5 | -0.9% | 317,600 |
| 2024/11/01 | 2,233 | 2,284 | 2,230 | 2,243.5 | -36 | -1.6% | 257,400 |
| 2024/10/31 | 2,273.5 | 2,296.5 | 2,267.5 | 2,279.5 | +13 | +0.6% | 281,100 |
| 2024/10/30 | 2,243 | 2,283 | 2,243 | 2,266.5 | +23.5 | +1% | 1,016,200 |
| 2024/10/29 | 2,253 | 2,260.5 | 2,234.5 | 2,243 | -14 | -0.6% | 185,700 |
| 2024/10/28 | 2,208 | 2,261.5 | 2,207 | 2,257 | +47 | +2.1% | 205,100 |
| 2024/10/25 | 2,220 | 2,228.5 | 2,200.5 | 2,210 | -6 | -0.3% | 207,100 |
| 2024/10/24 | 2,212 | 2,224.5 | 2,194 | 2,216 | -15 | -0.7% | 177,800 |
| 2024/10/23 | 2,230 | 2,257.5 | 2,226.5 | 2,231 | -3.5 | -0.2% | 188,400 |
| 2024/10/22 | 2,263.5 | 2,272.5 | 2,231 | 2,234.5 | -29.5 | -1.3% | 247,500 |
| 2024/10/21 | 2,255 | 2,272 | 2,247.5 | 2,264 | +6.5 | +0.3% | 151,500 |
| 2024/10/18 | 2,277.5 | 2,283 | 2,256.5 | 2,257.5 | -7 | -0.3% | 138,800 |
| 2024/10/17 | 2,263.5 | 2,275 | 2,259 | 2,264.5 | +5 | +0.2% | 223,800 |
| 2024/10/16 | 2,277.5 | 2,292 | 2,259.5 | 2,259.5 | -52 | -2.2% | 217,200 |
| 2024/10/15 | 2,320 | 2,329.5 | 2,289.5 | 2,311.5 | +20.5 | +0.9% | 228,600 |
| 2024/10/11 | 2,289 | 2,309.5 | 2,278.5 | 2,291 | -7 | -0.3% | 209,200 |
| 2024/10/10 | 2,323 | 2,327 | 2,288 | 2,298 | -13.5 | -0.6% | 206,200 |
| 2024/10/09 | 2,332 | 2,350 | 2,305 | 2,311.5 | ±0 | ±0% | 214,100 |
101～
150
件表示中 / 6959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 | 222,100円 | +15.4% | +20.7% | 3.60% | 13.99倍 | 0.90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 |
| 三井Ｅ＆Ｓ | 223,000円 | +7.9% | -17.1% | 1.35% | 11.25倍 | 1.33倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 竹内製作 | 456,500円 | - | - | - | - | 1.26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 |
| マックス | 466,500円 | +2.5% | +0.6% | 2.57% | 18.96倍 | 2.02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 |
| 平 和 | 210,200円 | +102.9% | +124.1% | 3.81% | 8.97倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
