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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,169 | 1,190 | 1,165 | 1,173 | -17 | -1.4% | 197,500 |
| 2016/03/28 | 1,195 | 1,196 | 1,173 | 1,190 | +7 | +0.6% | 168,300 |
| 2016/03/25 | 1,170 | 1,188 | 1,169 | 1,183 | +5 | +0.4% | 289,900 |
| 2016/03/24 | 1,170 | 1,186 | 1,159 | 1,178 | +8 | +0.7% | 344,800 |
| 2016/03/23 | 1,194 | 1,201 | 1,168 | 1,170 | -24 | -2% | 290,800 |
| 2016/03/22 | 1,180 | 1,195 | 1,176 | 1,194 | +21 | +1.8% | 247,500 |
| 2016/03/18 | 1,184 | 1,196 | 1,165 | 1,173 | -3 | -0.3% | 298,500 |
| 2016/03/17 | 1,190 | 1,191 | 1,167 | 1,176 | -11 | -0.9% | 345,300 |
| 2016/03/16 | 1,176 | 1,197 | 1,172 | 1,187 | +5 | +0.4% | 420,400 |
| 2016/03/15 | 1,178 | 1,195 | 1,172 | 1,182 | -10 | -0.8% | 356,000 |
| 2016/03/14 | 1,192 | 1,209 | 1,184 | 1,192 | +11 | +0.9% | 594,100 |
| 2016/03/11 | 1,157 | 1,194 | 1,143 | 1,181 | +2 | +0.2% | 456,600 |
| 2016/03/10 | 1,191 | 1,195 | 1,147 | 1,179 | +58 | +5.2% | 1,180,700 |
| 2016/03/09 | 1,123 | 1,127 | 1,108 | 1,121 | -13 | -1.1% | 103,000 |
| 2016/03/08 | 1,145 | 1,152 | 1,108 | 1,134 | -22 | -1.9% | 187,000 |
| 2016/03/07 | 1,176 | 1,189 | 1,152 | 1,156 | -16 | -1.4% | 189,100 |
| 2016/03/04 | 1,191 | 1,195 | 1,162 | 1,172 | -20 | -1.7% | 308,100 |
| 2016/03/03 | 1,174 | 1,194 | 1,174 | 1,192 | +20 | +1.7% | 188,600 |
| 2016/03/02 | 1,147 | 1,179 | 1,145 | 1,172 | +55 | +4.9% | 160,000 |
| 2016/03/01 | 1,138 | 1,142 | 1,108 | 1,117 | -21 | -1.8% | 154,700 |
| 2016/02/29 | 1,144 | 1,178 | 1,138 | 1,138 | +16 | +1.4% | 249,400 |
| 2016/02/26 | 1,146 | 1,152 | 1,121 | 1,122 | -18 | -1.6% | 128,600 |
| 2016/02/25 | 1,101 | 1,148 | 1,101 | 1,140 | +40 | +3.6% | 263,100 |
| 2016/02/24 | 1,102 | 1,120 | 1,092 | 1,100 | -15 | -1.3% | 325,600 |
| 2016/02/23 | 1,088 | 1,133 | 1,088 | 1,115 | +38 | +3.5% | 283,200 |
| 2016/02/22 | 1,079 | 1,090 | 1,056 | 1,077 | -2 | -0.2% | 225,900 |
| 2016/02/19 | 1,080 | 1,102 | 1,057 | 1,079 | +4 | +0.4% | 318,200 |
| 2016/02/18 | 1,053 | 1,078 | 1,050 | 1,075 | +42 | +4.1% | 272,500 |
| 2016/02/17 | 1,028 | 1,044 | 1,012 | 1,033 | +15 | +1.5% | 254,200 |
| 2016/02/16 | 995 | 1,040 | 995 | 1,018 | +15 | +1.5% | 322,500 |
| 2016/02/15 | 960 | 1,009 | 949 | 1,003 | +69 | +7.4% | 313,800 |
| 2016/02/12 | 896 | 973 | 896 | 934 | -61 | -6.1% | 523,300 |
| 2016/02/10 | 1,027 | 1,040 | 970 | 995 | -33 | -3.2% | 257,000 |
| 2016/02/09 | 1,060 | 1,063 | 1,027 | 1,028 | -74 | -6.7% | 136,500 |
| 2016/02/08 | 1,055 | 1,110 | 1,044 | 1,102 | +30 | +2.8% | 205,600 |
| 2016/02/05 | 1,060 | 1,091 | 1,060 | 1,072 | +1 | +0.1% | 244,500 |
| 2016/02/04 | 1,070 | 1,091 | 1,063 | 1,071 | -17 | -1.6% | 175,000 |
| 2016/02/03 | 1,119 | 1,149 | 1,081 | 1,088 | -61 | -5.3% | 138,200 |
| 2016/02/02 | 1,132 | 1,160 | 1,132 | 1,149 | -6 | -0.5% | 85,600 |
| 2016/02/01 | 1,159 | 1,179 | 1,149 | 1,155 | +10 | +0.9% | 217,000 |
| 2016/01/29 | 1,107 | 1,147 | 1,094 | 1,145 | +44 | +4% | 241,000 |
| 2016/01/28 | 1,097 | 1,108 | 1,089 | 1,101 | +10 | +0.9% | 245,200 |
| 2016/01/27 | 1,081 | 1,105 | 1,080 | 1,091 | +35 | +3.3% | 219,700 |
| 2016/01/26 | 1,060 | 1,061 | 1,045 | 1,056 | -36 | -3.3% | 192,300 |
| 2016/01/25 | 1,093 | 1,100 | 1,061 | 1,092 | +30 | +2.8% | 195,600 |
| 2016/01/22 | 1,066 | 1,074 | 1,036 | 1,062 | +43 | +4.2% | 178,400 |
| 2016/01/21 | 1,020 | 1,041 | 1,008 | 1,019 | -31 | -3% | 540,900 |
| 2016/01/20 | 1,105 | 1,113 | 1,046 | 1,050 | -53 | -4.8% | 284,200 |
| 2016/01/19 | 1,099 | 1,120 | 1,091 | 1,103 | +5 | +0.5% | 336,600 |
| 2016/01/18 | 1,080 | 1,104 | 1,057 | 1,098 | +10 | +0.9% | 319,700 |
2301～
2350
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
