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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,721 | 1,760 | 1,713 | 1,750 | +51 | +3% | 578,300 |
| 2017/07/07 | 1,688 | 1,710 | 1,681 | 1,699 | +11 | +0.7% | 322,700 |
| 2017/07/06 | 1,666 | 1,691 | 1,663 | 1,688 | +23 | +1.4% | 399,300 |
| 2017/07/05 | 1,629 | 1,665 | 1,629 | 1,665 | +46 | +2.8% | 268,000 |
| 2017/07/04 | 1,645 | 1,647 | 1,609 | 1,619 | -10 | -0.6% | 230,900 |
| 2017/07/03 | 1,626 | 1,633 | 1,609 | 1,629 | +10 | +0.6% | 433,900 |
| 2017/06/30 | 1,605 | 1,619 | 1,591 | 1,619 | -16 | -1% | 421,800 |
| 2017/06/29 | 1,638 | 1,640 | 1,616 | 1,635 | +11 | +0.7% | 368,400 |
| 2017/06/28 | 1,635 | 1,644 | 1,623 | 1,624 | -21 | -1.3% | 220,800 |
| 2017/06/27 | 1,644 | 1,649 | 1,628 | 1,645 | +4 | +0.2% | 198,900 |
| 2017/06/26 | 1,632 | 1,642 | 1,628 | 1,641 | +8 | +0.5% | 177,800 |
| 2017/06/23 | 1,645 | 1,648 | 1,627 | 1,633 | -5 | -0.3% | 265,600 |
| 2017/06/22 | 1,634 | 1,640 | 1,623 | 1,638 | +8 | +0.5% | 173,500 |
| 2017/06/21 | 1,640 | 1,640 | 1,623 | 1,630 | -12 | -0.7% | 251,400 |
| 2017/06/20 | 1,624 | 1,647 | 1,620 | 1,642 | +37 | +2.3% | 428,100 |
| 2017/06/19 | 1,598 | 1,606 | 1,586 | 1,605 | +13 | +0.8% | 297,000 |
| 2017/06/16 | 1,601 | 1,607 | 1,583 | 1,592 | +8 | +0.5% | 353,400 |
| 2017/06/15 | 1,603 | 1,612 | 1,581 | 1,584 | -24 | -1.5% | 331,700 |
| 2017/06/14 | 1,636 | 1,660 | 1,608 | 1,608 | -16 | -1% | 373,400 |
| 2017/06/13 | 1,642 | 1,642 | 1,618 | 1,624 | -24 | -1.5% | 335,700 |
| 2017/06/12 | 1,656 | 1,661 | 1,638 | 1,648 | -14 | -0.8% | 311,300 |
| 2017/06/09 | 1,660 | 1,680 | 1,658 | 1,662 | -14 | -0.8% | 307,400 |
| 2017/06/08 | 1,687 | 1,697 | 1,676 | 1,676 | -10 | -0.6% | 375,600 |
| 2017/06/07 | 1,688 | 1,696 | 1,682 | 1,686 | -14 | -0.8% | 286,100 |
| 2017/06/06 | 1,715 | 1,720 | 1,694 | 1,700 | -20 | -1.2% | 511,900 |
| 2017/06/05 | 1,712 | 1,723 | 1,700 | 1,720 | +1 | +0.1% | 337,900 |
| 2017/06/02 | 1,720 | 1,721 | 1,697 | 1,719 | -1 | -0.1% | 523,100 |
| 2017/06/01 | 1,702 | 1,720 | 1,695 | 1,720 | +6 | +0.4% | 489,200 |
| 2017/05/31 | 1,685 | 1,727 | 1,658 | 1,714 | +66 | +4% | 881,600 |
| 2017/05/30 | 1,633 | 1,654 | 1,623 | 1,648 | +15 | +0.9% | 243,200 |
| 2017/05/29 | 1,645 | 1,651 | 1,633 | 1,633 | -2 | -0.1% | 150,200 |
| 2017/05/26 | 1,646 | 1,662 | 1,633 | 1,635 | -7 | -0.4% | 308,400 |
| 2017/05/25 | 1,646 | 1,685 | 1,634 | 1,642 | -3 | -0.2% | 576,900 |
| 2017/05/24 | 1,663 | 1,664 | 1,638 | 1,645 | -5 | -0.3% | 323,300 |
| 2017/05/23 | 1,653 | 1,681 | 1,636 | 1,650 | -10 | -0.6% | 505,100 |
| 2017/05/22 | 1,657 | 1,675 | 1,650 | 1,660 | +11 | +0.7% | 549,100 |
| 2017/05/19 | 1,659 | 1,682 | 1,647 | 1,649 | -1 | -0.1% | 479,500 |
| 2017/05/18 | 1,622 | 1,665 | 1,620 | 1,650 | +4 | +0.2% | 627,700 |
| 2017/05/17 | 1,633 | 1,656 | 1,617 | 1,646 | -3 | -0.2% | 453,200 |
| 2017/05/16 | 1,655 | 1,659 | 1,633 | 1,649 | +17 | +1% | 557,200 |
| 2017/05/15 | 1,690 | 1,690 | 1,621 | 1,632 | -66 | -3.9% | 886,700 |
| 2017/05/12 | 1,707 | 1,722 | 1,635 | 1,698 | +251 | +17.3% | 2,606,500 |
| 2017/05/11 | 1,455 | 1,455 | 1,437 | 1,447 | +5 | +0.3% | 199,100 |
| 2017/05/10 | 1,451 | 1,452 | 1,436 | 1,442 | -11 | -0.8% | 235,700 |
| 2017/05/09 | 1,455 | 1,458 | 1,449 | 1,453 | -2 | -0.1% | 151,000 |
| 2017/05/08 | 1,450 | 1,456 | 1,440 | 1,455 | +22 | +1.5% | 260,900 |
| 2017/05/02 | 1,430 | 1,433 | 1,420 | 1,433 | +11 | +0.8% | 262,000 |
| 2017/05/01 | 1,420 | 1,423 | 1,413 | 1,422 | +7 | +0.5% | 149,300 |
| 2017/04/28 | 1,417 | 1,419 | 1,400 | 1,415 | +11 | +0.8% | 313,400 |
| 2017/04/27 | 1,397 | 1,404 | 1,389 | 1,404 | +10 | +0.7% | 232,600 |
1901～
1950
件表示中 / 6939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 | 204,600円 | -0.1% | -3.4% | 3.91% | 16.59倍 | 0.81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 | 307,500円 | -7.9% | -31.5% | 3.25% | 14.89倍 | 0.83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 |
| 竹内製作 | 420,500円 | - | - | - | - | 1.16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 | 415,500円 | +5.4% | +2.8% | 2.70% | 18.07倍 | 1.91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 | 167,700円 | +4.2% | +2.3% | 4.77% | 8.19倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
