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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 2,450 | 2,455 | 2,420 | 2,436.5 | +5 | +0.2% | 110,900 |
| 2024/08/21 | 2,398 | 2,441.5 | 2,398 | 2,431.5 | -16.5 | -0.7% | 163,900 |
| 2024/08/20 | 2,410 | 2,452 | 2,410 | 2,448 | +79.5 | +3.4% | 148,600 |
| 2024/08/19 | 2,430 | 2,445 | 2,368.5 | 2,368.5 | -69 | -2.8% | 175,400 |
| 2024/08/16 | 2,381 | 2,440 | 2,381 | 2,437.5 | +106.5 | +4.6% | 190,800 |
| 2024/08/15 | 2,336 | 2,370 | 2,325.5 | 2,331 | -5 | -0.2% | 224,600 |
| 2024/08/14 | 2,335 | 2,362 | 2,300 | 2,336 | +34 | +1.5% | 191,900 |
| 2024/08/13 | 2,275.5 | 2,321 | 2,265 | 2,302 | +36 | +1.6% | 192,900 |
| 2024/08/09 | 2,309 | 2,318 | 2,239 | 2,266 | +32.5 | +1.5% | 309,900 |
| 2024/08/08 | 2,245 | 2,315.5 | 2,231.5 | 2,233.5 | -74.5 | -3.2% | 312,600 |
| 2024/08/07 | 2,223.5 | 2,385.5 | 2,176.5 | 2,308 | +34.5 | +1.5% | 321,100 |
| 2024/08/06 | 2,135.5 | 2,318.5 | 2,101 | 2,273.5 | +278 | +13.9% | 479,000 |
| 2024/08/05 | 2,198.5 | 2,198.5 | 1,931 | 1,995.5 | -319.5 | -13.8% | 621,700 |
| 2024/08/02 | 2,365.5 | 2,393.5 | 2,298 | 2,315 | -100.5 | -4.2% | 377,200 |
| 2024/08/01 | 2,463.5 | 2,489.5 | 2,400.5 | 2,415.5 | -119.5 | -4.7% | 346,700 |
| 2024/07/31 | 2,475 | 2,537.5 | 2,474.5 | 2,535 | +38.5 | +1.5% | 228,700 |
| 2024/07/30 | 2,500 | 2,515.5 | 2,480.5 | 2,496.5 | -17.5 | -0.7% | 125,100 |
| 2024/07/29 | 2,489 | 2,516 | 2,474.5 | 2,514 | +51 | +2.1% | 216,300 |
| 2024/07/26 | 2,462.5 | 2,507 | 2,462.5 | 2,463 | +0.5 | ±0% | 110,200 |
| 2024/07/25 | 2,526 | 2,526 | 2,462.5 | 2,462.5 | -82.5 | -3.2% | 172,900 |
| 2024/07/24 | 2,550 | 2,580 | 2,541.5 | 2,545 | -41.5 | -1.6% | 120,700 |
| 2024/07/23 | 2,615 | 2,620.5 | 2,579 | 2,586.5 | -1.5 | -0.1% | 73,400 |
| 2024/07/22 | 2,621 | 2,636.5 | 2,585.5 | 2,588 | -45 | -1.7% | 168,800 |
| 2024/07/19 | 2,622 | 2,662.5 | 2,607.5 | 2,633 | +22.5 | +0.9% | 197,700 |
| 2024/07/18 | 2,635 | 2,657.5 | 2,602.5 | 2,610.5 | -70 | -2.6% | 240,100 |
| 2024/07/17 | 2,710 | 2,711.5 | 2,675 | 2,680.5 | -20.5 | -0.8% | 118,400 |
| 2024/07/16 | 2,675.5 | 2,705.5 | 2,664 | 2,701 | +5.5 | +0.2% | 118,800 |
| 2024/07/12 | 2,659 | 2,725.5 | 2,639 | 2,695.5 | +13 | +0.5% | 155,200 |
| 2024/07/11 | 2,695 | 2,699.5 | 2,667.5 | 2,682.5 | +22 | +0.8% | 126,000 |
| 2024/07/10 | 2,661 | 2,661 | 2,621.5 | 2,660.5 | -17.5 | -0.7% | 155,900 |
| 2024/07/09 | 2,645 | 2,680 | 2,644.5 | 2,678 | +33 | +1.2% | 179,900 |
| 2024/07/08 | 2,668 | 2,677.5 | 2,639 | 2,645 | -7.5 | -0.3% | 246,400 |
| 2024/07/05 | 2,642 | 2,676 | 2,620 | 2,652.5 | +3.5 | +0.1% | 315,800 |
| 2024/07/04 | 2,639.5 | 2,666.5 | 2,629 | 2,649 | +12.5 | +0.5% | 143,800 |
| 2024/07/03 | 2,587.5 | 2,650 | 2,587.5 | 2,636.5 | +52.5 | +2% | 198,900 |
| 2024/07/02 | 2,559 | 2,597 | 2,559 | 2,584 | +14 | +0.5% | 187,000 |
| 2024/07/01 | 2,578.5 | 2,602.5 | 2,559 | 2,570 | +21 | +0.8% | 184,400 |
| 2024/06/28 | 2,580 | 2,590 | 2,549 | 2,549 | -13 | -0.5% | 189,200 |
| 2024/06/27 | 2,525 | 2,568.5 | 2,525 | 2,562 | +36.5 | +1.4% | 204,500 |
| 2024/06/26 | 2,500 | 2,549.5 | 2,493 | 2,525.5 | +7.5 | +0.3% | 207,100 |
| 2024/06/25 | 2,475 | 2,526 | 2,470 | 2,518 | +43 | +1.7% | 166,500 |
| 2024/06/24 | 2,459 | 2,481.5 | 2,447.5 | 2,475 | +35.5 | +1.5% | 145,700 |
| 2024/06/21 | 2,474.5 | 2,496 | 2,436 | 2,439.5 | -33 | -1.3% | 507,300 |
| 2024/06/20 | 2,460 | 2,474.5 | 2,432.5 | 2,472.5 | -19 | -0.8% | 194,400 |
| 2024/06/19 | 2,469 | 2,496 | 2,457 | 2,491.5 | +21.5 | +0.9% | 144,800 |
| 2024/06/18 | 2,484 | 2,484.5 | 2,457 | 2,470 | +10 | +0.4% | 184,800 |
| 2024/06/17 | 2,494.5 | 2,503 | 2,439 | 2,460 | -71.5 | -2.8% | 215,800 |
| 2024/06/14 | 2,507 | 2,554 | 2,500.5 | 2,531.5 | +6 | +0.2% | 239,900 |
| 2024/06/13 | 2,527.5 | 2,551 | 2,508.5 | 2,525.5 | +5.5 | +0.2% | 175,900 |
| 2024/06/12 | 2,493 | 2,528 | 2,483 | 2,520 | +53.5 | +2.2% | 182,800 |
151～
200
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
