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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 990 | 1,002.5 | 990 | 1,000 | -30 | -2.9% | 125,600 |
| 2008/07/23 | 1,045 | 1,047.5 | 1,015 | 1,030 | -15 | -1.4% | 58,600 |
| 2008/07/22 | 1,007.5 | 1,047.5 | 1,007.5 | 1,045 | +37.5 | +3.7% | 51,200 |
| 2008/07/18 | 1,000 | 1,010 | 1,000 | 1,007.5 | +25 | +2.5% | 53,200 |
| 2008/07/17 | 975 | 990 | 975 | 982.5 | -9 | -0.9% | 58,800 |
| 2008/07/16 | 999.5 | 1,000 | 991 | 991.5 | -8.5 | -0.9% | 44,800 |
| 2008/07/15 | 995.5 | 1,000 | 950.5 | 1,000 | +2.5 | +0.3% | 73,000 |
| 2008/07/14 | 995 | 1,000 | 995 | 997.5 | -10 | -1% | 32,600 |
| 2008/07/11 | 1,027.5 | 1,027.5 | 1,000 | 1,007.5 | ±0 | ±0% | 55,000 |
| 2008/07/10 | 1,000 | 1,010 | 995 | 1,007.5 | +5 | +0.5% | 34,200 |
| 2008/07/09 | 1,007.5 | 1,025 | 1,000 | 1,002.5 | -27.5 | -2.7% | 65,200 |
| 2008/07/08 | 1,025 | 1,030 | 1,000 | 1,030 | +12.5 | +1.2% | 25,800 |
| 2008/07/07 | 999.5 | 1,017.5 | 995.5 | 1,017.5 | +17.5 | +1.8% | 14,000 |
| 2008/07/04 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 15,000 |
| 2008/07/03 | 1,000 | 1,002.5 | 1,000 | 1,000 | -5 | -0.5% | 11,000 |
| 2008/07/02 | 1,000 | 1,017.5 | 997.5 | 1,005 | +9 | +0.9% | 48,800 |
| 2008/07/01 | 1,012.5 | 1,015 | 993.5 | 996 | -64 | -6% | 70,200 |
| 2008/06/30 | 1,017.5 | 1,060 | 1,005 | 1,060 | +45 | +4.4% | 57,200 |
| 2008/06/27 | 955 | 1,025 | 955 | 1,015 | +30 | +3% | 224,600 |
| 2008/06/26 | 1,007.5 | 1,012.5 | 983.5 | 985 | -30 | -3% | 295,600 |
| 2008/06/25 | 1,015 | 1,025 | 1,005 | 1,015 | -35 | -3.3% | 198,600 |
| 2008/06/24 | 1,047.5 | 1,067.5 | 1,032.5 | 1,050 | -32.5 | -3% | 140,800 |
| 2008/06/23 | 1,090 | 1,097.5 | 1,055 | 1,082.5 | -7.5 | -0.7% | 108,000 |
| 2008/06/20 | 1,070 | 1,105 | 1,070 | 1,090 | +5 | +0.5% | 38,400 |
| 2008/06/19 | 1,075 | 1,087.5 | 1,060 | 1,085 | +5 | +0.5% | 80,600 |
| 2008/06/18 | 1,075 | 1,100 | 1,072.5 | 1,080 | -12.5 | -1.1% | 39,000 |
| 2008/06/17 | 1,095 | 1,095 | 1,077.5 | 1,092.5 | -25 | -2.2% | 97,200 |
| 2008/06/16 | 1,095 | 1,122.5 | 1,075 | 1,117.5 | +42.5 | +4% | 55,200 |
| 2008/06/13 | 1,075 | 1,080 | 1,070 | 1,075 | -10 | -0.9% | 95,800 |
| 2008/06/12 | 1,100 | 1,100 | 1,080 | 1,085 | -25 | -2.3% | 174,400 |
| 2008/06/11 | 1,110 | 1,120 | 1,105 | 1,110 | -22.5 | -2% | 80,400 |
| 2008/06/10 | 1,137.5 | 1,145 | 1,115 | 1,132.5 | -40 | -3.4% | 142,200 |
| 2008/06/09 | 1,142.5 | 1,175 | 1,137.5 | 1,172.5 | +17.5 | +1.5% | 132,400 |
| 2008/06/06 | 1,145 | 1,157.5 | 1,127.5 | 1,155 | +45 | +4.1% | 111,200 |
| 2008/06/05 | 1,105 | 1,112.5 | 1,105 | 1,110 | ±0 | ±0% | 38,800 |
| 2008/06/04 | 1,102.5 | 1,127.5 | 1,102.5 | 1,110 | -20 | -1.8% | 175,600 |
| 2008/06/03 | 1,115 | 1,130 | 1,105 | 1,130 | -25 | -2.2% | 52,000 |
| 2008/06/02 | 1,105 | 1,165 | 1,105 | 1,155 | +55 | +5% | 217,400 |
| 2008/05/30 | 1,060 | 1,100 | 1,057.5 | 1,100 | +30 | +2.8% | 131,000 |
| 2008/05/29 | 1,070 | 1,080 | 1,067.5 | 1,070 | -10 | -0.9% | 52,800 |
| 2008/05/28 | 1,095 | 1,095 | 1,065 | 1,080 | -2.5 | -0.2% | 106,400 |
| 2008/05/27 | 1,082.5 | 1,087.5 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 60,000 |
| 2008/05/26 | 1,070 | 1,095 | 1,060 | 1,090 | +20 | +1.9% | 104,400 |
| 2008/05/23 | 1,055 | 1,077.5 | 1,050 | 1,070 | +25 | +2.4% | 103,600 |
| 2008/05/22 | 1,040 | 1,055 | 1,017.5 | 1,045 | -15 | -1.4% | 98,800 |
| 2008/05/21 | 1,067.5 | 1,067.5 | 1,045 | 1,060 | -10 | -0.9% | 76,400 |
| 2008/05/20 | 1,070 | 1,087.5 | 1,057.5 | 1,070 | +5 | +0.5% | 104,800 |
| 2008/05/19 | 1,025 | 1,092.5 | 1,017.5 | 1,065 | +35 | +3.4% | 313,000 |
| 2008/05/16 | 1,020 | 1,037.5 | 1,010 | 1,030 | -45 | -4.2% | 153,800 |
| 2008/05/15 | 1,047.5 | 1,075 | 1,047.5 | 1,075 | +35 | +3.4% | 114,800 |
4101～
4150
件表示中 / 6944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 | 212,500円 | -0.1% | -3.4% | 3.76% | 17.23倍 | 0.84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 |
| 竹内製作 | 445,500円 | - | - | - | - | 1.23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 |
| オークマ | 319,500円 | -7.9% | -31.5% | 3.13% | 15.46倍 | 0.86倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| マックス | 420,500円 | +5.4% | +2.8% | 2.66% | 18.29倍 | 1.93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 |
| 三井Ｅ＆Ｓ | 182,000円 | -0.6% | +6.2% | 1.10% | 4.83倍 | 1.16倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
