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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,148 | 1,174 | 1,148 | 1,162 | +19 | +1.7% | 172,000 |
| 2016/08/23 | 1,150 | 1,153 | 1,135 | 1,143 | -14 | -1.2% | 214,700 |
| 2016/08/22 | 1,145 | 1,179 | 1,139 | 1,157 | +17 | +1.5% | 275,900 |
| 2016/08/19 | 1,134 | 1,147 | 1,126 | 1,140 | +14 | +1.2% | 315,700 |
| 2016/08/18 | 1,112 | 1,137 | 1,112 | 1,126 | +2 | +0.2% | 240,200 |
| 2016/08/17 | 1,110 | 1,142 | 1,110 | 1,124 | +7 | +0.6% | 298,900 |
| 2016/08/16 | 1,129 | 1,138 | 1,115 | 1,117 | -12 | -1.1% | 241,000 |
| 2016/08/15 | 1,127 | 1,132 | 1,110 | 1,129 | +2 | +0.2% | 212,100 |
| 2016/08/12 | 1,111 | 1,143 | 1,111 | 1,127 | +24 | +2.2% | 405,500 |
| 2016/08/10 | 1,030 | 1,126 | 1,030 | 1,103 | +75 | +7.3% | 752,900 |
| 2016/08/09 | 1,020 | 1,031 | 1,013 | 1,028 | -3 | -0.3% | 196,300 |
| 2016/08/08 | 1,026 | 1,038 | 1,018 | 1,031 | +21 | +2.1% | 203,500 |
| 2016/08/05 | 1,017 | 1,035 | 1,008 | 1,010 | -5 | -0.5% | 130,600 |
| 2016/08/04 | 1,002 | 1,021 | 993 | 1,015 | +14 | +1.4% | 199,900 |
| 2016/08/03 | 1,009 | 1,018 | 999 | 1,001 | -19 | -1.9% | 149,600 |
| 2016/08/02 | 1,020 | 1,031 | 1,016 | 1,020 | -9 | -0.9% | 113,700 |
| 2016/08/01 | 1,050 | 1,050 | 1,026 | 1,029 | -28 | -2.6% | 168,700 |
| 2016/07/29 | 1,054 | 1,066 | 1,041 | 1,057 | +5 | +0.5% | 329,000 |
| 2016/07/28 | 1,054 | 1,078 | 1,046 | 1,052 | +4 | +0.4% | 228,100 |
| 2016/07/27 | 1,044 | 1,059 | 1,040 | 1,048 | +20 | +1.9% | 204,300 |
| 2016/07/26 | 1,048 | 1,048 | 1,020 | 1,028 | -21 | -2% | 146,800 |
| 2016/07/25 | 1,045 | 1,055 | 1,033 | 1,049 | +21 | +2% | 190,700 |
| 2016/07/22 | 1,026 | 1,028 | 1,012 | 1,028 | ±0 | ±0% | 100,700 |
| 2016/07/21 | 1,045 | 1,047 | 1,014 | 1,028 | +11 | +1.1% | 253,700 |
| 2016/07/20 | 1,021 | 1,024 | 1,007 | 1,017 | -4 | -0.4% | 118,900 |
| 2016/07/19 | 1,007 | 1,024 | 1,007 | 1,021 | +15 | +1.5% | 119,300 |
| 2016/07/15 | 1,003 | 1,023 | 1,002 | 1,006 | +11 | +1.1% | 125,500 |
| 2016/07/14 | 1,010 | 1,024 | 991 | 995 | -10 | -1% | 202,200 |
| 2016/07/13 | 990 | 1,021 | 983 | 1,005 | +26 | +2.7% | 340,300 |
| 2016/07/12 | 962 | 991 | 958 | 979 | +32 | +3.4% | 197,200 |
| 2016/07/11 | 946 | 952 | 923 | 947 | +29 | +3.2% | 362,800 |
| 2016/07/08 | 934 | 952 | 911 | 918 | -10 | -1.1% | 206,800 |
| 2016/07/07 | 919 | 941 | 918 | 928 | +9 | +1% | 192,800 |
| 2016/07/06 | 933 | 939 | 913 | 919 | -28 | -3% | 191,400 |
| 2016/07/05 | 944 | 954 | 934 | 947 | -3 | -0.3% | 90,300 |
| 2016/07/04 | 930 | 965 | 921 | 950 | +10 | +1.1% | 318,700 |
| 2016/07/01 | 936 | 952 | 932 | 940 | +17 | +1.8% | 158,400 |
| 2016/06/30 | 950 | 950 | 919 | 923 | -6 | -0.6% | 135,400 |
| 2016/06/29 | 930 | 939 | 918 | 929 | +2 | +0.2% | 147,200 |
| 2016/06/28 | 915 | 930 | 901 | 927 | -2 | -0.2% | 233,100 |
| 2016/06/27 | 928 | 936 | 921 | 929 | +14 | +1.5% | 224,700 |
| 2016/06/24 | 1,000 | 1,007 | 905 | 915 | -85 | -8.5% | 270,000 |
| 2016/06/23 | 986 | 1,005 | 985 | 1,000 | +15 | +1.5% | 135,900 |
| 2016/06/22 | 985 | 992 | 979 | 985 | -3 | -0.3% | 130,100 |
| 2016/06/21 | 979 | 995 | 969 | 988 | +9 | +0.9% | 162,400 |
| 2016/06/20 | 979 | 992 | 973 | 979 | +14 | +1.5% | 159,900 |
| 2016/06/17 | 970 | 986 | 961 | 965 | +4 | +0.4% | 224,300 |
| 2016/06/16 | 965 | 979 | 958 | 961 | -10 | -1% | 318,000 |
| 2016/06/15 | 950 | 983 | 950 | 971 | +16 | +1.7% | 254,800 |
| 2016/06/14 | 949 | 960 | 931 | 955 | +2 | +0.2% | 394,700 |
2201～
2250
件表示中 / 7024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 | 281,300円 | +20.1% | +20.7% | 2.84% | 17.67倍 | 1.13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 |
| アマノ | 419,300円 | +2.6% | +5.5% | 4.29% | 16.39倍 | 2.17倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,148,000円 | +2.5% | +9.5% | 0.00% | 14.92倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ハーモニック | 275,200円 | +2.4% | +893.4% | 0.73% | 200.44倍 | 3.30倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| マックス | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
