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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 981 | 981 | 952 | 953 | -37 | -3.7% | 193,400 |
| 2016/06/10 | 990 | 999 | 979 | 990 | -10 | -1% | 267,200 |
| 2016/06/09 | 1,006 | 1,014 | 995 | 1,000 | -11 | -1.1% | 194,200 |
| 2016/06/08 | 1,011 | 1,024 | 1,007 | 1,011 | -2 | -0.2% | 237,400 |
| 2016/06/07 | 1,010 | 1,025 | 1,002 | 1,013 | -6 | -0.6% | 208,600 |
| 2016/06/06 | 1,024 | 1,024 | 1,009 | 1,019 | -24 | -2.3% | 190,600 |
| 2016/06/03 | 1,048 | 1,061 | 1,038 | 1,043 | -5 | -0.5% | 109,000 |
| 2016/06/02 | 1,052 | 1,058 | 1,041 | 1,048 | -7 | -0.7% | 153,500 |
| 2016/06/01 | 1,074 | 1,083 | 1,053 | 1,055 | -24 | -2.2% | 222,100 |
| 2016/05/31 | 1,064 | 1,085 | 1,056 | 1,079 | +10 | +0.9% | 360,800 |
| 2016/05/30 | 1,056 | 1,072 | 1,044 | 1,069 | +24 | +2.3% | 240,000 |
| 2016/05/27 | 1,035 | 1,046 | 1,025 | 1,045 | +22 | +2.2% | 155,400 |
| 2016/05/26 | 1,033 | 1,038 | 1,020 | 1,023 | -1 | -0.1% | 128,400 |
| 2016/05/25 | 1,050 | 1,052 | 1,021 | 1,024 | -1 | -0.1% | 121,200 |
| 2016/05/24 | 1,035 | 1,037 | 1,022 | 1,025 | -12 | -1.2% | 144,700 |
| 2016/05/23 | 1,045 | 1,045 | 1,020 | 1,037 | -12 | -1.1% | 176,800 |
| 2016/05/20 | 1,031 | 1,049 | 1,025 | 1,049 | +18 | +1.7% | 191,500 |
| 2016/05/19 | 1,076 | 1,083 | 1,030 | 1,031 | -28 | -2.6% | 353,900 |
| 2016/05/18 | 1,071 | 1,078 | 1,053 | 1,059 | -20 | -1.9% | 265,500 |
| 2016/05/17 | 1,076 | 1,082 | 1,057 | 1,079 | +19 | +1.8% | 249,500 |
| 2016/05/16 | 1,057 | 1,091 | 1,056 | 1,060 | +7 | +0.7% | 351,400 |
| 2016/05/13 | 1,155 | 1,159 | 1,053 | 1,053 | -90 | -7.9% | 692,400 |
| 2016/05/12 | 1,117 | 1,153 | 1,116 | 1,143 | +8 | +0.7% | 289,300 |
| 2016/05/11 | 1,128 | 1,147 | 1,120 | 1,135 | +15 | +1.3% | 232,600 |
| 2016/05/10 | 1,098 | 1,124 | 1,098 | 1,120 | +24 | +2.2% | 266,300 |
| 2016/05/09 | 1,105 | 1,120 | 1,095 | 1,096 | -7 | -0.6% | 221,600 |
| 2016/05/06 | 1,107 | 1,129 | 1,099 | 1,103 | -12 | -1.1% | 291,900 |
| 2016/05/02 | 1,119 | 1,137 | 1,103 | 1,115 | -33 | -2.9% | 247,700 |
| 2016/04/28 | 1,195 | 1,196 | 1,139 | 1,148 | -37 | -3.1% | 573,300 |
| 2016/04/27 | 1,176 | 1,188 | 1,160 | 1,185 | +18 | +1.5% | 310,500 |
| 2016/04/26 | 1,171 | 1,180 | 1,159 | 1,167 | -4 | -0.3% | 161,000 |
| 2016/04/25 | 1,180 | 1,185 | 1,163 | 1,171 | -9 | -0.8% | 239,300 |
| 2016/04/22 | 1,170 | 1,188 | 1,156 | 1,180 | +1 | +0.1% | 189,600 |
| 2016/04/21 | 1,188 | 1,194 | 1,172 | 1,179 | +3 | +0.3% | 244,200 |
| 2016/04/20 | 1,181 | 1,188 | 1,171 | 1,176 | -2 | -0.2% | 205,000 |
| 2016/04/19 | 1,156 | 1,180 | 1,156 | 1,178 | +42 | +3.7% | 196,800 |
| 2016/04/18 | 1,125 | 1,144 | 1,121 | 1,136 | -29 | -2.5% | 192,500 |
| 2016/04/15 | 1,162 | 1,177 | 1,162 | 1,165 | -12 | -1% | 122,900 |
| 2016/04/14 | 1,152 | 1,183 | 1,147 | 1,177 | +30 | +2.6% | 326,200 |
| 2016/04/13 | 1,132 | 1,148 | 1,129 | 1,147 | +37 | +3.3% | 273,800 |
| 2016/04/12 | 1,097 | 1,123 | 1,096 | 1,110 | +13 | +1.2% | 316,800 |
| 2016/04/11 | 1,090 | 1,101 | 1,077 | 1,097 | ±0 | ±0% | 239,500 |
| 2016/04/08 | 1,072 | 1,113 | 1,064 | 1,097 | +7 | +0.6% | 292,500 |
| 2016/04/07 | 1,070 | 1,092 | 1,067 | 1,090 | +23 | +2.2% | 294,700 |
| 2016/04/06 | 1,068 | 1,080 | 1,061 | 1,067 | -5 | -0.5% | 335,900 |
| 2016/04/05 | 1,118 | 1,122 | 1,068 | 1,072 | -50 | -4.5% | 365,300 |
| 2016/04/04 | 1,120 | 1,145 | 1,114 | 1,122 | +2 | +0.2% | 405,800 |
| 2016/04/01 | 1,149 | 1,149 | 1,115 | 1,120 | -29 | -2.5% | 437,700 |
| 2016/03/31 | 1,161 | 1,166 | 1,149 | 1,149 | -12 | -1% | 229,800 |
| 2016/03/30 | 1,173 | 1,177 | 1,154 | 1,161 | -12 | -1% | 156,600 |
2251～
2300
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
