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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,721 | 2,733.5 | 2,696 | 2,724 | -11 | -0.4% | 123,500 |
| 2024/03/18 | 2,699 | 2,736.5 | 2,691 | 2,735 | +76 | +2.9% | 205,600 |
| 2024/03/15 | 2,636.5 | 2,691.5 | 2,636.5 | 2,659 | +10.5 | +0.4% | 326,300 |
| 2024/03/14 | 2,628.5 | 2,653 | 2,603.5 | 2,648.5 | +11.5 | +0.4% | 193,100 |
| 2024/03/13 | 2,684.5 | 2,691 | 2,626 | 2,637 | -16.5 | -0.6% | 194,100 |
| 2024/03/12 | 2,656.5 | 2,670 | 2,626 | 2,653.5 | -21 | -0.8% | 158,200 |
| 2024/03/11 | 2,710 | 2,732.5 | 2,648 | 2,674.5 | -68 | -2.5% | 169,200 |
| 2024/03/08 | 2,710 | 2,760.5 | 2,700 | 2,742.5 | +12 | +0.4% | 287,300 |
| 2024/03/07 | 2,745 | 2,788 | 2,720 | 2,730.5 | +10 | +0.4% | 262,400 |
| 2024/03/06 | 2,711 | 2,737 | 2,699.5 | 2,720.5 | +9.5 | +0.4% | 217,100 |
| 2024/03/05 | 2,698.5 | 2,720 | 2,683 | 2,711 | +12.5 | +0.5% | 179,600 |
| 2024/03/04 | 2,699 | 2,729 | 2,694 | 2,698.5 | +11 | +0.4% | 285,700 |
| 2024/03/01 | 2,650 | 2,695.5 | 2,637 | 2,687.5 | +111.5 | +4.3% | 312,700 |
| 2024/02/29 | 2,621.5 | 2,633.5 | 2,574 | 2,576 | -49 | -1.9% | 319,200 |
| 2024/02/28 | 2,636 | 2,645.5 | 2,608.5 | 2,625 | -21 | -0.8% | 311,300 |
| 2024/02/27 | 2,620 | 2,659 | 2,606.5 | 2,646 | +39.5 | +1.5% | 230,500 |
| 2024/02/26 | 2,624 | 2,638 | 2,599.5 | 2,606.5 | -10.5 | -0.4% | 177,900 |
| 2024/02/22 | 2,631 | 2,649.5 | 2,602 | 2,617 | -5 | -0.2% | 197,000 |
| 2024/02/21 | 2,599 | 2,635 | 2,598 | 2,622 | -3.5 | -0.1% | 190,600 |
| 2024/02/20 | 2,614.5 | 2,645.5 | 2,604 | 2,625.5 | +9 | +0.3% | 146,000 |
| 2024/02/19 | 2,598.5 | 2,627 | 2,597 | 2,616.5 | +16 | +0.6% | 143,400 |
| 2024/02/16 | 2,584 | 2,635 | 2,581 | 2,600.5 | +17.5 | +0.7% | 240,400 |
| 2024/02/15 | 2,604.5 | 2,610.5 | 2,565.5 | 2,583 | +17 | +0.7% | 242,000 |
| 2024/02/14 | 2,615.5 | 2,622.5 | 2,551.5 | 2,566 | -83 | -3.1% | 462,900 |
| 2024/02/13 | 2,640 | 2,654.5 | 2,590.5 | 2,649 | +21 | +0.8% | 376,200 |
| 2024/02/09 | 2,556.5 | 2,639.5 | 2,555.5 | 2,628 | +67.5 | +2.6% | 495,200 |
| 2024/02/08 | 2,574 | 2,574 | 2,501.5 | 2,560.5 | +86.5 | +3.5% | 557,800 |
| 2024/02/07 | 2,471 | 2,488.5 | 2,452 | 2,474 | +1 | ±0% | 281,200 |
| 2024/02/06 | 2,490.5 | 2,490.5 | 2,462.5 | 2,473 | -28 | -1.1% | 254,000 |
| 2024/02/05 | 2,531 | 2,533.5 | 2,492 | 2,501 | +8.5 | +0.3% | 121,100 |
| 2024/02/02 | 2,511.5 | 2,518 | 2,487 | 2,492.5 | -23 | -0.9% | 126,800 |
| 2024/02/01 | 2,490 | 2,529 | 2,487 | 2,515.5 | -1 | ±0% | 178,400 |
| 2024/01/31 | 2,514 | 2,516.5 | 2,497.5 | 2,516.5 | -26 | -1% | 408,800 |
| 2024/01/30 | 2,555 | 2,569 | 2,533.5 | 2,542.5 | +8 | +0.3% | 210,500 |
| 2024/01/29 | 2,523 | 2,556.5 | 2,521 | 2,534.5 | +48 | +1.9% | 184,500 |
| 2024/01/26 | 2,490 | 2,500.5 | 2,474 | 2,486.5 | -34.5 | -1.4% | 180,800 |
| 2024/01/25 | 2,493.5 | 2,530 | 2,488 | 2,521 | +27.5 | +1.1% | 136,200 |
| 2024/01/24 | 2,510 | 2,515.5 | 2,479.5 | 2,493.5 | -31 | -1.2% | 132,800 |
| 2024/01/23 | 2,524.5 | 2,543.5 | 2,514 | 2,524.5 | -3.5 | -0.1% | 99,100 |
| 2024/01/22 | 2,520 | 2,538 | 2,510 | 2,528 | +50 | +2% | 149,800 |
| 2024/01/19 | 2,501 | 2,505 | 2,471 | 2,478 | +16 | +0.6% | 115,900 |
| 2024/01/18 | 2,453 | 2,483 | 2,431 | 2,462 | +9 | +0.4% | 130,800 |
| 2024/01/17 | 2,528.5 | 2,540.5 | 2,453 | 2,453 | -69.5 | -2.8% | 197,300 |
| 2024/01/16 | 2,560.5 | 2,565.5 | 2,506 | 2,522.5 | -41.5 | -1.6% | 208,400 |
| 2024/01/15 | 2,545 | 2,604.5 | 2,537 | 2,564 | +24 | +0.9% | 201,400 |
| 2024/01/12 | 2,518.5 | 2,549.5 | 2,489.5 | 2,540 | +22 | +0.9% | 183,800 |
| 2024/01/11 | 2,495.5 | 2,524.5 | 2,492 | 2,518 | +59 | +2.4% | 161,400 |
| 2024/01/10 | 2,423 | 2,468 | 2,423 | 2,459 | +36.5 | +1.5% | 153,400 |
| 2024/01/09 | 2,415 | 2,444.5 | 2,404 | 2,422.5 | +24.5 | +1% | 152,800 |
| 2024/01/05 | 2,420 | 2,430 | 2,391 | 2,398 | -12.5 | -0.5% | 174,400 |
351～
400
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
