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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,561.5 | 2,581.5 | 2,558 | 2,575 | +39.5 | +1.6% | 137,300 |
| 2024/05/31 | 2,515 | 2,547.5 | 2,506.5 | 2,535.5 | +31 | +1.2% | 239,400 |
| 2024/05/30 | 2,490 | 2,508.5 | 2,455 | 2,504.5 | +11.5 | +0.5% | 117,900 |
| 2024/05/29 | 2,530.5 | 2,551.5 | 2,491.5 | 2,493 | -41.5 | -1.6% | 111,200 |
| 2024/05/28 | 2,526 | 2,555.5 | 2,511.5 | 2,534.5 | +4 | +0.2% | 144,500 |
| 2024/05/27 | 2,521 | 2,541 | 2,503.5 | 2,530.5 | -5.5 | -0.2% | 99,500 |
| 2024/05/24 | 2,505.5 | 2,551.5 | 2,491 | 2,536 | -63.5 | -2.4% | 174,700 |
| 2024/05/23 | 2,625 | 2,641.5 | 2,599.5 | 2,599.5 | -17 | -0.6% | 119,700 |
| 2024/05/22 | 2,612.5 | 2,639.5 | 2,608.5 | 2,616.5 | +4 | +0.2% | 167,100 |
| 2024/05/21 | 2,685 | 2,694 | 2,612.5 | 2,612.5 | -72.5 | -2.7% | 156,400 |
| 2024/05/20 | 2,675 | 2,714 | 2,675 | 2,685 | +4.5 | +0.2% | 104,200 |
| 2024/05/17 | 2,675 | 2,713 | 2,668.5 | 2,680.5 | +3.5 | +0.1% | 132,700 |
| 2024/05/16 | 2,724 | 2,753.5 | 2,672 | 2,677 | +1.5 | +0.1% | 174,900 |
| 2024/05/15 | 2,695.5 | 2,708 | 2,670 | 2,675.5 | -4.5 | -0.2% | 151,200 |
| 2024/05/14 | 2,699.5 | 2,719.5 | 2,637.5 | 2,680 | -2 | -0.1% | 328,300 |
| 2024/05/13 | 2,645 | 2,704.5 | 2,551 | 2,682 | -113 | -4% | 528,700 |
| 2024/05/10 | 2,800 | 2,848 | 2,788 | 2,795 | -0.5 | ±0% | 217,800 |
| 2024/05/09 | 2,801.5 | 2,836.5 | 2,790 | 2,795.5 | +44 | +1.6% | 238,900 |
| 2024/05/08 | 2,735 | 2,760.5 | 2,712.5 | 2,751.5 | +28.5 | +1% | 250,100 |
| 2024/05/07 | 2,697.5 | 2,727 | 2,663 | 2,723 | +47 | +1.8% | 180,700 |
| 2024/05/02 | 2,662 | 2,687 | 2,652.5 | 2,676 | +14 | +0.5% | 103,100 |
| 2024/05/01 | 2,650 | 2,667 | 2,631.5 | 2,662 | +4 | +0.2% | 120,700 |
| 2024/04/30 | 2,639 | 2,665.5 | 2,615 | 2,658 | +51.5 | +2% | 142,900 |
| 2024/04/26 | 2,545 | 2,607.5 | 2,532.5 | 2,606.5 | +73 | +2.9% | 226,300 |
| 2024/04/25 | 2,528 | 2,550.5 | 2,520 | 2,533.5 | -19.5 | -0.8% | 99,100 |
| 2024/04/24 | 2,539 | 2,557 | 2,527 | 2,553 | +37 | +1.5% | 93,600 |
| 2024/04/23 | 2,491 | 2,528.5 | 2,491 | 2,516 | +20 | +0.8% | 125,900 |
| 2024/04/22 | 2,545.5 | 2,545.5 | 2,479.5 | 2,496 | -9 | -0.4% | 173,800 |
| 2024/04/19 | 2,560 | 2,560 | 2,466.5 | 2,505 | -105 | -4% | 184,500 |
| 2024/04/18 | 2,599 | 2,625.5 | 2,588 | 2,610 | +19 | +0.7% | 105,300 |
| 2024/04/17 | 2,623.5 | 2,639 | 2,580.5 | 2,591 | -31 | -1.2% | 129,600 |
| 2024/04/16 | 2,621 | 2,641.5 | 2,610.5 | 2,622 | -30.5 | -1.1% | 207,700 |
| 2024/04/15 | 2,643 | 2,655.5 | 2,624 | 2,652.5 | -13.5 | -0.5% | 139,400 |
| 2024/04/12 | 2,650 | 2,673.5 | 2,638.5 | 2,666 | +42 | +1.6% | 171,700 |
| 2024/04/11 | 2,574 | 2,634.5 | 2,571 | 2,624 | +1 | ±0% | 84,200 |
| 2024/04/10 | 2,602 | 2,640 | 2,595.5 | 2,623 | +26 | +1% | 118,500 |
| 2024/04/09 | 2,577.5 | 2,601 | 2,565 | 2,597 | +19.5 | +0.8% | 85,800 |
| 2024/04/08 | 2,579.5 | 2,601.5 | 2,560 | 2,577.5 | +6.5 | +0.3% | 115,500 |
| 2024/04/05 | 2,580 | 2,602 | 2,557 | 2,571 | -54 | -2.1% | 210,700 |
| 2024/04/04 | 2,610 | 2,645.5 | 2,595 | 2,625 | +33 | +1.3% | 129,200 |
| 2024/04/03 | 2,601 | 2,622 | 2,578 | 2,592 | -23.5 | -0.9% | 135,400 |
| 2024/04/02 | 2,665.5 | 2,665.5 | 2,601.5 | 2,615.5 | -52 | -1.9% | 165,200 |
| 2024/04/01 | 2,680 | 2,714 | 2,650 | 2,667.5 | -1.5 | -0.1% | 147,100 |
| 2024/03/29 | 2,649.5 | 2,686.5 | 2,649.5 | 2,669 | +4.5 | +0.2% | 159,200 |
| 2024/03/28 | 2,670 | 2,684 | 2,646 | 2,664.5 | -32.5 | -1.2% | 162,200 |
| 2024/03/27 | 2,700 | 2,719 | 2,674 | 2,697 | +26.5 | +1% | 220,900 |
| 2024/03/26 | 2,677.5 | 2,685 | 2,640 | 2,670.5 | -7 | -0.3% | 186,600 |
| 2024/03/25 | 2,688 | 2,700 | 2,669 | 2,677.5 | -22.5 | -0.8% | 140,100 |
| 2024/03/22 | 2,713.5 | 2,740.5 | 2,681.5 | 2,700 | -9 | -0.3% | 153,600 |
| 2024/03/21 | 2,770.5 | 2,774 | 2,706 | 2,709 | -15 | -0.6% | 210,300 |
301～
350
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
