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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,166 | 1,187 | 1,154 | 1,178 | +34 | +3% | 140,300 |
| 2015/10/28 | 1,161 | 1,162 | 1,133 | 1,144 | -12 | -1% | 112,300 |
| 2015/10/27 | 1,180 | 1,185 | 1,152 | 1,156 | -19 | -1.6% | 172,800 |
| 2015/10/26 | 1,175 | 1,185 | 1,169 | 1,175 | +16 | +1.4% | 99,100 |
| 2015/10/23 | 1,159 | 1,168 | 1,153 | 1,159 | +22 | +1.9% | 116,700 |
| 2015/10/22 | 1,108 | 1,146 | 1,108 | 1,137 | +13 | +1.2% | 131,400 |
| 2015/10/21 | 1,089 | 1,127 | 1,089 | 1,124 | +35 | +3.2% | 196,700 |
| 2015/10/20 | 1,103 | 1,124 | 1,086 | 1,089 | -10 | -0.9% | 67,900 |
| 2015/10/19 | 1,101 | 1,110 | 1,095 | 1,099 | -2 | -0.2% | 87,700 |
| 2015/10/16 | 1,116 | 1,129 | 1,098 | 1,101 | -9 | -0.8% | 139,400 |
| 2015/10/15 | 1,097 | 1,113 | 1,084 | 1,110 | +7 | +0.6% | 115,000 |
| 2015/10/14 | 1,144 | 1,145 | 1,098 | 1,103 | -57 | -4.9% | 179,300 |
| 2015/10/13 | 1,150 | 1,175 | 1,144 | 1,160 | +10 | +0.9% | 151,600 |
| 2015/10/09 | 1,128 | 1,150 | 1,124 | 1,150 | +39 | +3.5% | 105,600 |
| 2015/10/08 | 1,097 | 1,127 | 1,097 | 1,111 | +14 | +1.3% | 144,400 |
| 2015/10/07 | 1,070 | 1,100 | 1,062 | 1,097 | +23 | +2.1% | 164,500 |
| 2015/10/06 | 1,070 | 1,084 | 1,066 | 1,074 | +23 | +2.2% | 143,700 |
| 2015/10/05 | 1,068 | 1,068 | 1,045 | 1,051 | -6 | -0.6% | 136,800 |
| 2015/10/02 | 1,063 | 1,077 | 1,042 | 1,057 | -11 | -1% | 111,900 |
| 2015/10/01 | 1,058 | 1,079 | 1,045 | 1,068 | +20 | +1.9% | 102,500 |
| 2015/09/30 | 1,037 | 1,050 | 1,031 | 1,048 | +39 | +3.9% | 139,300 |
| 2015/09/29 | 1,026 | 1,028 | 1,002 | 1,009 | -37 | -3.5% | 138,500 |
| 2015/09/28 | 1,064 | 1,067 | 1,037 | 1,046 | -4 | -0.4% | 152,800 |
| 2015/09/25 | 1,031 | 1,050 | 1,025 | 1,050 | +20 | +1.9% | 192,300 |
| 2015/09/24 | 1,055 | 1,078 | 1,030 | 1,030 | -25 | -2.4% | 265,600 |
| 2015/09/18 | 1,069 | 1,069 | 1,048 | 1,055 | -32 | -2.9% | 183,300 |
| 2015/09/17 | 1,074 | 1,088 | 1,065 | 1,087 | +24 | +2.3% | 165,000 |
| 2015/09/16 | 1,049 | 1,067 | 1,042 | 1,063 | +24 | +2.3% | 125,900 |
| 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 |
2401～
2450
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% | 16.40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
