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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,208 | 2,261.5 | 2,207 | 2,257 | +47 | +2.1% | 205,100 |
| 2024/10/25 | 2,220 | 2,228.5 | 2,200.5 | 2,210 | -6 | -0.3% | 207,100 |
| 2024/10/24 | 2,212 | 2,224.5 | 2,194 | 2,216 | -15 | -0.7% | 177,800 |
| 2024/10/23 | 2,230 | 2,257.5 | 2,226.5 | 2,231 | -3.5 | -0.2% | 188,400 |
| 2024/10/22 | 2,263.5 | 2,272.5 | 2,231 | 2,234.5 | -29.5 | -1.3% | 247,500 |
| 2024/10/21 | 2,255 | 2,272 | 2,247.5 | 2,264 | +6.5 | +0.3% | 151,500 |
| 2024/10/18 | 2,277.5 | 2,283 | 2,256.5 | 2,257.5 | -7 | -0.3% | 138,800 |
| 2024/10/17 | 2,263.5 | 2,275 | 2,259 | 2,264.5 | +5 | +0.2% | 223,800 |
| 2024/10/16 | 2,277.5 | 2,292 | 2,259.5 | 2,259.5 | -52 | -2.2% | 217,200 |
| 2024/10/15 | 2,320 | 2,329.5 | 2,289.5 | 2,311.5 | +20.5 | +0.9% | 228,600 |
| 2024/10/11 | 2,289 | 2,309.5 | 2,278.5 | 2,291 | -7 | -0.3% | 209,200 |
| 2024/10/10 | 2,323 | 2,327 | 2,288 | 2,298 | -13.5 | -0.6% | 206,200 |
| 2024/10/09 | 2,332 | 2,350 | 2,305 | 2,311.5 | ±0 | ±0% | 214,100 |
| 2024/10/08 | 2,322 | 2,336 | 2,301 | 2,311.5 | -61 | -2.6% | 238,500 |
| 2024/10/07 | 2,394 | 2,394 | 2,372.5 | 2,372.5 | +36.5 | +1.6% | 254,900 |
| 2024/10/04 | 2,325.5 | 2,340 | 2,318.5 | 2,336 | +20 | +0.9% | 303,100 |
| 2024/10/03 | 2,369 | 2,369 | 2,316 | 2,316 | +24.5 | +1.1% | 234,000 |
| 2024/10/02 | 2,294.5 | 2,327.5 | 2,284 | 2,291.5 | -31.5 | -1.4% | 250,700 |
| 2024/10/01 | 2,290 | 2,327.5 | 2,287 | 2,323 | +42 | +1.8% | 201,500 |
| 2024/09/30 | 2,253 | 2,288.5 | 2,200 | 2,281 | -72 | -3.1% | 259,400 |
| 2024/09/27 | 2,323 | 2,357 | 2,295.5 | 2,353 | +40 | +1.7% | 235,200 |
| 2024/09/26 | 2,295.5 | 2,328 | 2,268.5 | 2,313 | +58 | +2.6% | 286,200 |
| 2024/09/25 | 2,246 | 2,274.5 | 2,237.5 | 2,255 | +22 | +1% | 351,800 |
| 2024/09/24 | 2,283.5 | 2,305 | 2,232 | 2,233 | -33 | -1.5% | 280,500 |
| 2024/09/20 | 2,276 | 2,282 | 2,249 | 2,266 | +29 | +1.3% | 643,400 |
| 2024/09/19 | 2,270 | 2,273 | 2,228 | 2,237 | +15.5 | +0.7% | 201,100 |
| 2024/09/18 | 2,225.5 | 2,250.5 | 2,196 | 2,221.5 | +17.5 | +0.8% | 230,100 |
| 2024/09/17 | 2,229.5 | 2,234 | 2,177.5 | 2,204 | -11 | -0.5% | 319,600 |
| 2024/09/13 | 2,220 | 2,239 | 2,211 | 2,215 | -33 | -1.5% | 246,300 |
| 2024/09/12 | 2,252 | 2,264 | 2,230 | 2,248 | +64.5 | +3% | 233,200 |
| 2024/09/11 | 2,215.5 | 2,228 | 2,173 | 2,183.5 | -55 | -2.5% | 189,800 |
| 2024/09/10 | 2,249.5 | 2,270 | 2,237.5 | 2,238.5 | -9.5 | -0.4% | 240,600 |
| 2024/09/09 | 2,223 | 2,249.5 | 2,207.5 | 2,248 | -38 | -1.7% | 258,500 |
| 2024/09/06 | 2,297 | 2,304 | 2,275 | 2,286 | -15 | -0.7% | 188,700 |
| 2024/09/05 | 2,327 | 2,352.5 | 2,299 | 2,301 | -37 | -1.6% | 259,900 |
| 2024/09/04 | 2,356 | 2,383 | 2,335 | 2,338 | -105 | -4.3% | 237,700 |
| 2024/09/03 | 2,456 | 2,470.5 | 2,437 | 2,443 | -8.5 | -0.3% | 119,900 |
| 2024/09/02 | 2,470 | 2,481 | 2,433 | 2,451.5 | +11.5 | +0.5% | 123,000 |
| 2024/08/30 | 2,427.5 | 2,461 | 2,426 | 2,440 | +12.5 | +0.5% | 189,400 |
| 2024/08/29 | 2,442.5 | 2,464 | 2,421 | 2,427.5 | -9.5 | -0.4% | 712,500 |
| 2024/08/28 | 2,405 | 2,437 | 2,400.5 | 2,437 | +17 | +0.7% | 167,000 |
| 2024/08/27 | 2,415 | 2,434 | 2,402.5 | 2,420 | +1 | ±0% | 142,600 |
| 2024/08/26 | 2,440 | 2,445 | 2,403.5 | 2,419 | -21 | -0.9% | 178,100 |
| 2024/08/23 | 2,454.5 | 2,471.5 | 2,427.5 | 2,440 | +3.5 | +0.1% | 189,300 |
| 2024/08/22 | 2,450 | 2,455 | 2,420 | 2,436.5 | +5 | +0.2% | 110,900 |
| 2024/08/21 | 2,398 | 2,441.5 | 2,398 | 2,431.5 | -16.5 | -0.7% | 163,900 |
| 2024/08/20 | 2,410 | 2,452 | 2,410 | 2,448 | +79.5 | +3.4% | 148,600 |
| 2024/08/19 | 2,430 | 2,445 | 2,368.5 | 2,368.5 | -69 | -2.8% | 175,400 |
| 2024/08/16 | 2,381 | 2,440 | 2,381 | 2,437.5 | +106.5 | +4.6% | 190,800 |
| 2024/08/15 | 2,336 | 2,370 | 2,325.5 | 2,331 | -5 | -0.2% | 224,600 |
201～
250
件表示中 / 7022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 | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 | 432,700円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24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 | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93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 |
| マックス | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
