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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,036 | 1,057 | 1,024 | 1,039 | +11 | +1.1% | 108,500 |
| 2015/09/14 | 1,060 | 1,060 | 1,028 | 1,028 | -30 | -2.8% | 186,300 |
| 2015/09/11 | 1,030 | 1,063 | 1,030 | 1,058 | +13 | +1.2% | 204,900 |
| 2015/09/10 | 1,040 | 1,053 | 1,028 | 1,045 | -27 | -2.5% | 146,800 |
| 2015/09/09 | 1,050 | 1,072 | 1,043 | 1,072 | +67 | +6.7% | 141,800 |
| 2015/09/08 | 1,010 | 1,035 | 1,004 | 1,005 | -10 | -1% | 86,500 |
| 2015/09/07 | 992 | 1,035 | 985 | 1,015 | +16 | +1.6% | 118,800 |
| 2015/09/04 | 1,037 | 1,041 | 994 | 999 | -23 | -2.3% | 175,500 |
| 2015/09/03 | 1,019 | 1,046 | 1,018 | 1,022 | +13 | +1.3% | 158,100 |
| 2015/09/02 | 996 | 1,027 | 991 | 1,009 | -9 | -0.9% | 183,300 |
| 2015/09/01 | 1,055 | 1,062 | 1,016 | 1,018 | -70 | -6.4% | 233,900 |
| 2015/08/31 | 1,108 | 1,108 | 1,062 | 1,088 | -20 | -1.8% | 258,600 |
| 2015/08/28 | 1,066 | 1,116 | 1,066 | 1,108 | +75 | +7.3% | 227,800 |
| 2015/08/27 | 1,062 | 1,074 | 1,030 | 1,033 | -6 | -0.6% | 200,400 |
| 2015/08/26 | 1,018 | 1,057 | 1,000 | 1,039 | +20 | +2% | 316,500 |
| 2015/08/25 | 978 | 1,085 | 978 | 1,019 | -66 | -6.1% | 286,500 |
| 2015/08/24 | 1,128 | 1,158 | 1,085 | 1,085 | -94 | -8% | 303,100 |
| 2015/08/21 | 1,192 | 1,202 | 1,176 | 1,179 | -66 | -5.3% | 270,000 |
| 2015/08/20 | 1,227 | 1,256 | 1,220 | 1,245 | -12 | -1% | 192,800 |
| 2015/08/19 | 1,257 | 1,280 | 1,248 | 1,257 | -10 | -0.8% | 149,100 |
| 2015/08/18 | 1,266 | 1,270 | 1,255 | 1,267 | -6 | -0.5% | 145,200 |
| 2015/08/17 | 1,262 | 1,279 | 1,254 | 1,273 | +11 | +0.9% | 130,000 |
| 2015/08/14 | 1,256 | 1,264 | 1,248 | 1,262 | +1 | +0.1% | 110,200 |
| 2015/08/13 | 1,242 | 1,263 | 1,237 | 1,261 | +5 | +0.4% | 137,300 |
| 2015/08/12 | 1,267 | 1,283 | 1,245 | 1,256 | -7 | -0.6% | 326,800 |
| 2015/08/11 | 1,250 | 1,270 | 1,238 | 1,263 | +23 | +1.9% | 263,600 |
| 2015/08/10 | 1,220 | 1,251 | 1,211 | 1,240 | +40 | +3.3% | 277,900 |
| 2015/08/07 | 1,235 | 1,239 | 1,181 | 1,200 | -11 | -0.9% | 426,900 |
| 2015/08/06 | 1,210 | 1,233 | 1,210 | 1,211 | +12 | +1% | 120,200 |
| 2015/08/05 | 1,212 | 1,235 | 1,196 | 1,199 | -22 | -1.8% | 165,400 |
| 2015/08/04 | 1,198 | 1,226 | 1,188 | 1,221 | +22 | +1.8% | 201,300 |
| 2015/08/03 | 1,182 | 1,200 | 1,180 | 1,199 | +17 | +1.4% | 129,800 |
| 2015/07/31 | 1,158 | 1,183 | 1,145 | 1,182 | +31 | +2.7% | 157,600 |
| 2015/07/30 | 1,148 | 1,157 | 1,139 | 1,151 | +1 | +0.1% | 267,300 |
| 2015/07/29 | 1,193 | 1,194 | 1,136 | 1,150 | -62 | -5.1% | 542,600 |
| 2015/07/28 | 1,210 | 1,220 | 1,187 | 1,212 | +10 | +0.8% | 147,800 |
| 2015/07/27 | 1,228 | 1,238 | 1,201 | 1,202 | -41 | -3.3% | 234,700 |
| 2015/07/24 | 1,254 | 1,254 | 1,238 | 1,243 | -12 | -1% | 143,300 |
| 2015/07/23 | 1,261 | 1,267 | 1,225 | 1,255 | -6 | -0.5% | 206,400 |
| 2015/07/22 | 1,280 | 1,293 | 1,259 | 1,261 | -19 | -1.5% | 237,600 |
| 2015/07/21 | 1,273 | 1,294 | 1,271 | 1,280 | +9 | +0.7% | 194,300 |
| 2015/07/17 | 1,273 | 1,274 | 1,253 | 1,271 | +4 | +0.3% | 171,000 |
| 2015/07/16 | 1,261 | 1,275 | 1,241 | 1,267 | +10 | +0.8% | 195,200 |
| 2015/07/15 | 1,247 | 1,257 | 1,242 | 1,257 | -3 | -0.2% | 216,200 |
| 2015/07/14 | 1,247 | 1,266 | 1,229 | 1,260 | +35 | +2.9% | 227,900 |
| 2015/07/13 | 1,217 | 1,226 | 1,202 | 1,225 | +31 | +2.6% | 107,900 |
| 2015/07/10 | 1,190 | 1,201 | 1,178 | 1,194 | -1 | -0.1% | 310,800 |
| 2015/07/09 | 1,169 | 1,195 | 1,130 | 1,195 | -10 | -0.8% | 267,600 |
| 2015/07/08 | 1,250 | 1,258 | 1,200 | 1,205 | -55 | -4.4% | 353,100 |
| 2015/07/07 | 1,268 | 1,268 | 1,254 | 1,260 | +8 | +0.6% | 112,200 |
2351～
2400
件表示中 / 6946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 | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 竹内製作 | 453,000円 | - | - | - | - | 1.25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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72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
