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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 741.5 | 760 | 741.5 | 745.5 | -12 | -1.6% | 66,600 |
| 2010/07/13 | 741 | 760.5 | 741 | 757.5 | -3.5 | -0.5% | 49,000 |
| 2010/07/12 | 763 | 764.5 | 750 | 761 | +12.5 | +1.7% | 57,000 |
| 2010/07/09 | 746.5 | 749.5 | 733.5 | 748.5 | +26.5 | +3.7% | 104,200 |
| 2010/07/08 | 716.5 | 729 | 710 | 722 | +29.5 | +4.3% | 55,800 |
| 2010/07/07 | 725 | 725 | 690 | 692.5 | -52.5 | -7% | 57,200 |
| 2010/07/06 | 740 | 745 | 715 | 745 | +20 | +2.8% | 73,000 |
| 2010/07/05 | 702.5 | 725 | 670.5 | 725 | ±0 | ±0% | 63,400 |
| 2010/07/02 | 748 | 748 | 712.5 | 725 | -23 | -3.1% | 94,400 |
| 2010/07/01 | 747.5 | 761.5 | 723 | 748 | -59 | -7.3% | 60,400 |
| 2010/06/30 | 764 | 810 | 740.5 | 807 | +42 | +5.5% | 108,200 |
| 2010/06/29 | 750 | 775 | 749.5 | 765 | -4 | -0.5% | 46,200 |
| 2010/06/28 | 767.5 | 774 | 754 | 769 | +16.5 | +2.2% | 76,200 |
| 2010/06/25 | 742 | 770 | 741 | 752.5 | -26.5 | -3.4% | 72,200 |
| 2010/06/24 | 782 | 782 | 756 | 779 | +15.5 | +2% | 47,800 |
| 2010/06/23 | 787.5 | 797.5 | 751 | 763.5 | -25.5 | -3.2% | 179,200 |
| 2010/06/22 | 812 | 812 | 789 | 789 | -23 | -2.8% | 73,200 |
| 2010/06/21 | 797.5 | 812 | 797.5 | 812 | +14.5 | +1.8% | 107,400 |
| 2010/06/18 | 782.5 | 797.5 | 782.5 | 797.5 | +5.5 | +0.7% | 40,000 |
| 2010/06/17 | 784 | 805 | 784 | 792 | ±0 | ±0% | 83,200 |
| 2010/06/16 | 800 | 825 | 790 | 792 | -9 | -1.1% | 109,600 |
| 2010/06/15 | 801 | 830 | 800.5 | 801 | -2.5 | -0.3% | 91,400 |
| 2010/06/14 | 797 | 803.5 | 792.5 | 803.5 | +24 | +3.1% | 60,000 |
| 2010/06/11 | 770.5 | 782.5 | 770.5 | 779.5 | +19.5 | +2.6% | 67,600 |
| 2010/06/10 | 756 | 769.5 | 755 | 760 | -20 | -2.6% | 64,600 |
| 2010/06/09 | 790 | 790 | 767.5 | 780 | -10 | -1.3% | 60,800 |
| 2010/06/08 | 770 | 790 | 765 | 790 | ±0 | ±0% | 36,400 |
| 2010/06/07 | 797.5 | 800 | 770 | 790 | -20 | -2.5% | 48,000 |
| 2010/06/04 | 804.5 | 810.5 | 797.5 | 810 | +22.5 | +2.9% | 72,600 |
| 2010/06/03 | 820.5 | 820.5 | 787.5 | 787.5 | +7 | +0.9% | 94,800 |
| 2010/06/02 | 800 | 814 | 780.5 | 780.5 | -23.5 | -2.9% | 118,000 |
| 2010/06/01 | 800 | 805 | 799.5 | 804 | -1 | -0.1% | 168,200 |
| 2010/05/31 | 795.5 | 805 | 790 | 805 | +25 | +3.2% | 49,400 |
| 2010/05/28 | 795 | 795 | 768 | 780 | +34.5 | +4.6% | 78,600 |
| 2010/05/27 | 750 | 757.5 | 742.5 | 745.5 | -5 | -0.7% | 61,600 |
| 2010/05/26 | 767.5 | 790 | 747 | 750.5 | -52 | -6.5% | 256,800 |
| 2010/05/25 | 809 | 809 | 775.5 | 802.5 | -6.5 | -0.8% | 79,000 |
| 2010/05/24 | 812 | 815 | 790 | 809 | -2.5 | -0.3% | 99,000 |
| 2010/05/21 | 825 | 825 | 800 | 811.5 | -23.5 | -2.8% | 84,800 |
| 2010/05/20 | 825 | 835 | 824.5 | 835 | -15 | -1.8% | 74,000 |
| 2010/05/19 | 850.5 | 862.5 | 825 | 850 | ±0 | ±0% | 167,000 |
| 2010/05/18 | 875 | 890 | 796 | 850 | -35 | -4% | 207,800 |
| 2010/05/17 | 848 | 885 | 837.5 | 885 | -7.5 | -0.8% | 178,000 |
| 2010/05/14 | 885 | 893.5 | 842.5 | 892.5 | +87.5 | +10.9% | 526,400 |
| 2010/05/13 | 797.5 | 825 | 775 | 805 | +25 | +3.2% | 109,600 |
| 2010/05/12 | 747.5 | 785 | 747 | 780 | +18.5 | +2.4% | 192,000 |
| 2010/05/11 | 760 | 772.5 | 751.5 | 761.5 | +31.5 | +4.3% | 122,400 |
| 2010/05/10 | 715 | 737.5 | 710 | 730 | -1 | -0.1% | 88,400 |
| 2010/05/07 | 725 | 741 | 709.5 | 731 | -48.5 | -6.2% | 72,000 |
| 2010/05/06 | 780 | 812.5 | 775 | 779.5 | -17.5 | -2.2% | 49,400 |
3701～
3750
件表示中 / 7025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 | 280,000円 | +20.1% | +20.7% | 2.86% | 17.59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 | 423,100円 | +2.6% | +5.5% | 4.25% | 16.55倍 | 2.19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 | 1,145,000円 | +2.5% | +9.5% | 0.00% | 14.88倍 | 1.18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 | 565,000円 | +3.7% | +6.7% | 2.12% | 21.80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 |
| ハーモニック | 272,500円 | +2.4% | +893.4% | 0.73% | 198.47倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
