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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,322 | 2,336 | 2,301 | 2,311.5 | -61 | -2.6% | 238,500 |
| 2024/10/07 | 2,394 | 2,394 | 2,372.5 | 2,372.5 | +36.5 | +1.6% | 254,900 |
| 2024/10/04 | 2,325.5 | 2,340 | 2,318.5 | 2,336 | +20 | +0.9% | 303,100 |
| 2024/10/03 | 2,369 | 2,369 | 2,316 | 2,316 | +24.5 | +1.1% | 234,000 |
| 2024/10/02 | 2,294.5 | 2,327.5 | 2,284 | 2,291.5 | -31.5 | -1.4% | 250,700 |
| 2024/10/01 | 2,290 | 2,327.5 | 2,287 | 2,323 | +42 | +1.8% | 201,500 |
| 2024/09/30 | 2,253 | 2,288.5 | 2,200 | 2,281 | -72 | -3.1% | 259,400 |
| 2024/09/27 | 2,323 | 2,357 | 2,295.5 | 2,353 | +40 | +1.7% | 235,200 |
| 2024/09/26 | 2,295.5 | 2,328 | 2,268.5 | 2,313 | +58 | +2.6% | 286,200 |
| 2024/09/25 | 2,246 | 2,274.5 | 2,237.5 | 2,255 | +22 | +1% | 351,800 |
| 2024/09/24 | 2,283.5 | 2,305 | 2,232 | 2,233 | -33 | -1.5% | 280,500 |
| 2024/09/20 | 2,276 | 2,282 | 2,249 | 2,266 | +29 | +1.3% | 643,400 |
| 2024/09/19 | 2,270 | 2,273 | 2,228 | 2,237 | +15.5 | +0.7% | 201,100 |
| 2024/09/18 | 2,225.5 | 2,250.5 | 2,196 | 2,221.5 | +17.5 | +0.8% | 230,100 |
| 2024/09/17 | 2,229.5 | 2,234 | 2,177.5 | 2,204 | -11 | -0.5% | 319,600 |
| 2024/09/13 | 2,220 | 2,239 | 2,211 | 2,215 | -33 | -1.5% | 246,300 |
| 2024/09/12 | 2,252 | 2,264 | 2,230 | 2,248 | +64.5 | +3% | 233,200 |
| 2024/09/11 | 2,215.5 | 2,228 | 2,173 | 2,183.5 | -55 | -2.5% | 189,800 |
| 2024/09/10 | 2,249.5 | 2,270 | 2,237.5 | 2,238.5 | -9.5 | -0.4% | 240,600 |
| 2024/09/09 | 2,223 | 2,249.5 | 2,207.5 | 2,248 | -38 | -1.7% | 258,500 |
| 2024/09/06 | 2,297 | 2,304 | 2,275 | 2,286 | -15 | -0.7% | 188,700 |
| 2024/09/05 | 2,327 | 2,352.5 | 2,299 | 2,301 | -37 | -1.6% | 259,900 |
| 2024/09/04 | 2,356 | 2,383 | 2,335 | 2,338 | -105 | -4.3% | 237,700 |
| 2024/09/03 | 2,456 | 2,470.5 | 2,437 | 2,443 | -8.5 | -0.3% | 119,900 |
| 2024/09/02 | 2,470 | 2,481 | 2,433 | 2,451.5 | +11.5 | +0.5% | 123,000 |
| 2024/08/30 | 2,427.5 | 2,461 | 2,426 | 2,440 | +12.5 | +0.5% | 189,400 |
| 2024/08/29 | 2,442.5 | 2,464 | 2,421 | 2,427.5 | -9.5 | -0.4% | 712,500 |
| 2024/08/28 | 2,405 | 2,437 | 2,400.5 | 2,437 | +17 | +0.7% | 167,000 |
| 2024/08/27 | 2,415 | 2,434 | 2,402.5 | 2,420 | +1 | ±0% | 142,600 |
| 2024/08/26 | 2,440 | 2,445 | 2,403.5 | 2,419 | -21 | -0.9% | 178,100 |
| 2024/08/23 | 2,454.5 | 2,471.5 | 2,427.5 | 2,440 | +3.5 | +0.1% | 189,300 |
| 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 |
151～
200
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
