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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,307 | 1,316 | 1,301 | 1,309 | +11 | +0.8% | 397,400 |
| 2016/11/30 | 1,310 | 1,314 | 1,289 | 1,298 | -5 | -0.4% | 314,700 |
| 2016/11/29 | 1,300 | 1,312 | 1,292 | 1,303 | +3 | +0.2% | 209,900 |
| 2016/11/28 | 1,300 | 1,315 | 1,292 | 1,300 | +9 | +0.7% | 277,600 |
| 2016/11/25 | 1,288 | 1,303 | 1,284 | 1,291 | +11 | +0.9% | 308,900 |
| 2016/11/24 | 1,278 | 1,280 | 1,270 | 1,280 | +15 | +1.2% | 264,600 |
| 2016/11/22 | 1,274 | 1,279 | 1,249 | 1,265 | -5 | -0.4% | 317,000 |
| 2016/11/21 | 1,235 | 1,276 | 1,232 | 1,270 | +60 | +5% | 563,400 |
| 2016/11/18 | 1,211 | 1,214 | 1,202 | 1,210 | +4 | +0.3% | 221,900 |
| 2016/11/17 | 1,208 | 1,212 | 1,199 | 1,206 | -2 | -0.2% | 182,500 |
| 2016/11/16 | 1,217 | 1,218 | 1,195 | 1,208 | +4 | +0.3% | 320,100 |
| 2016/11/15 | 1,207 | 1,217 | 1,186 | 1,204 | +9 | +0.8% | 410,800 |
| 2016/11/14 | 1,215 | 1,215 | 1,172 | 1,195 | -13 | -1.1% | 738,700 |
| 2016/11/11 | 1,276 | 1,288 | 1,204 | 1,208 | -121 | -9.1% | 875,600 |
| 2016/11/10 | 1,289 | 1,348 | 1,289 | 1,329 | +66 | +5.2% | 459,700 |
| 2016/11/09 | 1,322 | 1,331 | 1,256 | 1,263 | -52 | -4% | 584,000 |
| 2016/11/08 | 1,318 | 1,324 | 1,308 | 1,315 | -15 | -1.1% | 293,500 |
| 2016/11/07 | 1,335 | 1,346 | 1,324 | 1,330 | +13 | +1% | 332,400 |
| 2016/11/04 | 1,321 | 1,327 | 1,308 | 1,317 | -16 | -1.2% | 348,600 |
| 2016/11/02 | 1,327 | 1,344 | 1,323 | 1,333 | -9 | -0.7% | 339,500 |
| 2016/11/01 | 1,338 | 1,347 | 1,323 | 1,342 | +4 | +0.3% | 446,800 |
| 2016/10/31 | 1,326 | 1,345 | 1,322 | 1,338 | -1 | -0.1% | 359,500 |
| 2016/10/28 | 1,324 | 1,342 | 1,318 | 1,339 | +21 | +1.6% | 724,200 |
| 2016/10/27 | 1,308 | 1,320 | 1,299 | 1,318 | -3 | -0.2% | 351,200 |
| 2016/10/26 | 1,311 | 1,327 | 1,302 | 1,321 | +14 | +1.1% | 585,200 |
| 2016/10/25 | 1,307 | 1,327 | 1,296 | 1,307 | +8 | +0.6% | 455,300 |
| 2016/10/24 | 1,302 | 1,311 | 1,295 | 1,299 | -2 | -0.2% | 318,100 |
| 2016/10/21 | 1,290 | 1,314 | 1,284 | 1,301 | +17 | +1.3% | 458,100 |
| 2016/10/20 | 1,270 | 1,285 | 1,266 | 1,284 | +15 | +1.2% | 280,900 |
| 2016/10/19 | 1,262 | 1,275 | 1,252 | 1,269 | -9 | -0.7% | 344,700 |
| 2016/10/18 | 1,272 | 1,281 | 1,267 | 1,278 | +1 | +0.1% | 276,200 |
| 2016/10/17 | 1,273 | 1,279 | 1,268 | 1,277 | +4 | +0.3% | 243,800 |
| 2016/10/14 | 1,267 | 1,278 | 1,257 | 1,273 | +5 | +0.4% | 323,000 |
| 2016/10/13 | 1,260 | 1,276 | 1,255 | 1,268 | +14 | +1.1% | 228,600 |
| 2016/10/12 | 1,241 | 1,269 | 1,240 | 1,254 | +3 | +0.2% | 245,600 |
| 2016/10/11 | 1,235 | 1,259 | 1,230 | 1,251 | +7 | +0.6% | 227,300 |
| 2016/10/07 | 1,245 | 1,251 | 1,237 | 1,244 | -4 | -0.3% | 166,800 |
| 2016/10/06 | 1,250 | 1,263 | 1,234 | 1,248 | +8 | +0.6% | 412,300 |
| 2016/10/05 | 1,214 | 1,248 | 1,214 | 1,240 | +37 | +3.1% | 501,900 |
| 2016/10/04 | 1,167 | 1,204 | 1,151 | 1,203 | +41 | +3.5% | 306,500 |
| 2016/10/03 | 1,167 | 1,180 | 1,154 | 1,162 | ±0 | ±0% | 240,100 |
| 2016/09/30 | 1,145 | 1,163 | 1,132 | 1,162 | -2 | -0.2% | 200,700 |
| 2016/09/29 | 1,159 | 1,170 | 1,148 | 1,164 | +11 | +1% | 164,800 |
| 2016/09/28 | 1,156 | 1,156 | 1,142 | 1,153 | -23 | -2% | 164,600 |
| 2016/09/27 | 1,150 | 1,176 | 1,133 | 1,176 | +20 | +1.7% | 225,500 |
| 2016/09/26 | 1,180 | 1,180 | 1,154 | 1,156 | -24 | -2% | 92,900 |
| 2016/09/23 | 1,165 | 1,185 | 1,153 | 1,180 | +20 | +1.7% | 354,500 |
| 2016/09/21 | 1,150 | 1,163 | 1,135 | 1,160 | +15 | +1.3% | 266,600 |
| 2016/09/20 | 1,141 | 1,159 | 1,133 | 1,145 | -9 | -0.8% | 218,000 |
| 2016/09/16 | 1,169 | 1,169 | 1,154 | 1,154 | -8 | -0.7% | 308,500 |
2051～
2100
件表示中 / 6940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 | 310,000円 | -7.9% | -31.5% | 3.23% | 15.00倍 | 0.84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 | 412,500円 | +5.4% | +2.8% | 2.72% | 17.94倍 | 1.89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 | 167,100円 | +4.2% | +2.3% | 4.79% | 8.16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
