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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,286 | 1,306 | 1,280 | 1,298 | -18 | -1.4% | 423,300 |
| 2015/06/25 | 1,315 | 1,339 | 1,312 | 1,316 | +2 | +0.2% | 158,500 |
| 2015/06/24 | 1,330 | 1,339 | 1,309 | 1,314 | -9 | -0.7% | 252,500 |
| 2015/06/23 | 1,305 | 1,323 | 1,294 | 1,323 | +27 | +2.1% | 190,900 |
| 2015/06/22 | 1,305 | 1,310 | 1,277 | 1,296 | -7 | -0.5% | 268,700 |
| 2015/06/19 | 1,265 | 1,303 | 1,264 | 1,303 | +31 | +2.4% | 485,200 |
| 2015/06/18 | 1,284 | 1,294 | 1,261 | 1,272 | -12 | -0.9% | 291,400 |
| 2015/06/17 | 1,265 | 1,290 | 1,261 | 1,284 | +15 | +1.2% | 329,600 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,269 | +5 | +0.4% | 277,000 |
| 2015/06/15 | 1,280 | 1,280 | 1,260 | 1,264 | -27 | -2.1% | 204,500 |
| 2015/06/12 | 1,271 | 1,293 | 1,271 | 1,291 | +17 | +1.3% | 311,300 |
| 2015/06/11 | 1,257 | 1,274 | 1,257 | 1,274 | +23 | +1.8% | 340,100 |
| 2015/06/10 | 1,301 | 1,310 | 1,250 | 1,251 | -62 | -4.7% | 667,800 |
| 2015/06/09 | 1,318 | 1,342 | 1,311 | 1,313 | -30 | -2.2% | 363,600 |
| 2015/06/08 | 1,354 | 1,355 | 1,340 | 1,343 | -4 | -0.3% | 119,900 |
| 2015/06/05 | 1,347 | 1,357 | 1,344 | 1,347 | ±0 | ±0% | 180,400 |
| 2015/06/04 | 1,350 | 1,353 | 1,330 | 1,347 | +25 | +1.9% | 460,200 |
| 2015/06/03 | 1,345 | 1,353 | 1,311 | 1,322 | -44 | -3.2% | 494,300 |
| 2015/06/02 | 1,348 | 1,372 | 1,331 | 1,366 | +18 | +1.3% | 414,100 |
| 2015/06/01 | 1,335 | 1,350 | 1,331 | 1,348 | +36 | +2.7% | 240,200 |
| 2015/05/29 | 1,295 | 1,315 | 1,294 | 1,312 | +9 | +0.7% | 250,900 |
| 2015/05/28 | 1,307 | 1,315 | 1,293 | 1,303 | +1 | +0.1% | 257,100 |
| 2015/05/27 | 1,293 | 1,304 | 1,281 | 1,302 | +12 | +0.9% | 207,500 |
| 2015/05/26 | 1,270 | 1,300 | 1,263 | 1,290 | +22 | +1.7% | 277,700 |
| 2015/05/25 | 1,280 | 1,280 | 1,256 | 1,268 | -19 | -1.5% | 408,800 |
| 2015/05/22 | 1,301 | 1,306 | 1,279 | 1,287 | -42 | -3.2% | 564,300 |
| 2015/05/21 | 1,347 | 1,360 | 1,323 | 1,329 | -2 | -0.2% | 375,700 |
| 2015/05/20 | 1,306 | 1,335 | 1,303 | 1,331 | +32 | +2.5% | 216,100 |
| 2015/05/19 | 1,307 | 1,323 | 1,299 | 1,299 | -6 | -0.5% | 281,100 |
| 2015/05/18 | 1,330 | 1,337 | 1,297 | 1,305 | -24 | -1.8% | 273,800 |
| 2015/05/15 | 1,327 | 1,344 | 1,313 | 1,329 | +4 | +0.3% | 182,800 |
| 2015/05/14 | 1,303 | 1,328 | 1,303 | 1,325 | +17 | +1.3% | 274,100 |
| 2015/05/13 | 1,315 | 1,330 | 1,305 | 1,308 | -10 | -0.8% | 261,200 |
| 2015/05/12 | 1,316 | 1,348 | 1,302 | 1,318 | +2 | +0.2% | 434,900 |
| 2015/05/11 | 1,300 | 1,358 | 1,300 | 1,316 | -99 | -7% | 542,400 |
| 2015/05/08 | 1,409 | 1,433 | 1,398 | 1,415 | +25 | +1.8% | 175,200 |
| 2015/05/07 | 1,407 | 1,426 | 1,384 | 1,390 | -45 | -3.1% | 234,900 |
| 2015/05/01 | 1,461 | 1,473 | 1,430 | 1,435 | -44 | -3% | 311,200 |
| 2015/04/30 | 1,470 | 1,489 | 1,455 | 1,479 | ±0 | ±0% | 467,000 |
| 2015/04/28 | 1,448 | 1,480 | 1,447 | 1,479 | +51 | +3.6% | 374,700 |
| 2015/04/27 | 1,407 | 1,440 | 1,402 | 1,428 | +21 | +1.5% | 133,100 |
| 2015/04/24 | 1,404 | 1,424 | 1,394 | 1,407 | -12 | -0.8% | 263,700 |
| 2015/04/23 | 1,420 | 1,442 | 1,413 | 1,419 | +4 | +0.3% | 253,000 |
| 2015/04/22 | 1,460 | 1,460 | 1,411 | 1,415 | -27 | -1.9% | 244,100 |
| 2015/04/21 | 1,431 | 1,458 | 1,430 | 1,442 | +18 | +1.3% | 229,600 |
| 2015/04/20 | 1,411 | 1,436 | 1,408 | 1,424 | -15 | -1% | 150,900 |
| 2015/04/17 | 1,462 | 1,473 | 1,431 | 1,439 | -36 | -2.4% | 199,700 |
| 2015/04/16 | 1,480 | 1,486 | 1,461 | 1,475 | +3 | +0.2% | 184,600 |
| 2015/04/15 | 1,490 | 1,492 | 1,466 | 1,472 | -32 | -2.1% | 294,800 |
| 2015/04/14 | 1,486 | 1,510 | 1,473 | 1,504 | +44 | +3% | 414,100 |
2301～
2350
件表示中 / 6840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 | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36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 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78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
