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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,300 | 1,325 | 1,295 | 1,305 | -35 | -2.6% | 232,200 |
| 2007/12/04 | 1,335 | 1,345 | 1,330 | 1,340 | +25 | +1.9% | 364,200 |
| 2007/12/03 | 1,360 | 1,370 | 1,280 | 1,315 | -25 | -1.9% | 247,800 |
| 2007/11/30 | 1,350 | 1,360 | 1,300 | 1,340 | +45 | +3.5% | 301,400 |
| 2007/11/29 | 1,275 | 1,302.5 | 1,275 | 1,295 | +22.5 | +1.8% | 419,800 |
| 2007/11/28 | 1,242.5 | 1,272.5 | 1,242.5 | 1,272.5 | +42.5 | +3.5% | 303,400 |
| 2007/11/27 | 1,212.5 | 1,230 | 1,200 | 1,230 | -22.5 | -1.8% | 136,000 |
| 2007/11/26 | 1,240 | 1,260 | 1,217.5 | 1,252.5 | +32.5 | +2.7% | 96,200 |
| 2007/11/22 | 1,202.5 | 1,247.5 | 1,195 | 1,220 | -30 | -2.4% | 243,600 |
| 2007/11/21 | 1,265 | 1,275 | 1,250 | 1,250 | +5 | +0.4% | 225,400 |
| 2007/11/20 | 1,230 | 1,250 | 1,225 | 1,245 | -62.5 | -4.8% | 303,200 |
| 2007/11/19 | 1,307.5 | 1,320 | 1,305 | 1,307.5 | -47.5 | -3.5% | 339,800 |
| 2007/11/16 | 1,375 | 1,375 | 1,345 | 1,355 | -57.5 | -4.1% | 508,400 |
| 2007/11/15 | 1,397.5 | 1,432.5 | 1,395 | 1,412.5 | +77.5 | +5.8% | 431,000 |
| 2007/11/14 | 1,310 | 1,345 | 1,302.5 | 1,335 | +70 | +5.5% | 178,800 |
| 2007/11/13 | 1,262.5 | 1,285 | 1,262.5 | 1,265 | -35 | -2.7% | 231,000 |
| 2007/11/12 | 1,280 | 1,300 | 1,252.5 | 1,300 | -55 | -4.1% | 115,600 |
| 2007/11/09 | 1,357.5 | 1,370 | 1,345 | 1,355 | -2.5 | -0.2% | 157,400 |
| 2007/11/08 | 1,365 | 1,375 | 1,330 | 1,357.5 | -47.5 | -3.4% | 237,400 |
| 2007/11/07 | 1,405 | 1,410 | 1,392.5 | 1,405 | +5 | +0.4% | 500,600 |
| 2007/11/06 | 1,395 | 1,410 | 1,380 | 1,400 | +60 | +4.5% | 650,600 |
| 2007/11/05 | 1,320 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 221,800 |
| 2007/11/02 | 1,290 | 1,310 | 1,280 | 1,300 | -30 | -2.3% | 108,800 |
| 2007/11/01 | 1,277.5 | 1,330 | 1,277.5 | 1,330 | +57.5 | +4.5% | 183,000 |
| 2007/10/31 | 1,240 | 1,272.5 | 1,235 | 1,272.5 | +42.5 | +3.5% | 198,400 |
| 2007/10/30 | 1,232.5 | 1,235 | 1,225 | 1,230 | -22.5 | -1.8% | 129,800 |
| 2007/10/29 | 1,245 | 1,252.5 | 1,220 | 1,252.5 | ±0 | ±0% | 255,800 |
| 2007/10/26 | 1,297.5 | 1,297.5 | 1,240 | 1,252.5 | -25 | -2% | 241,600 |
| 2007/10/25 | 1,250 | 1,287.5 | 1,240 | 1,277.5 | -42.5 | -3.2% | 283,600 |
| 2007/10/24 | 1,325 | 1,350 | 1,297.5 | 1,320 | -30 | -2.2% | 319,800 |
| 2007/10/23 | 1,355 | 1,357.5 | 1,325 | 1,350 | -7.5 | -0.6% | 117,200 |
| 2007/10/22 | 1,365 | 1,365 | 1,320 | 1,357.5 | -25 | -1.8% | 382,200 |
| 2007/10/19 | 1,350 | 1,385 | 1,350 | 1,382.5 | +42.5 | +3.2% | 435,400 |
| 2007/10/18 | 1,277.5 | 1,340 | 1,272.5 | 1,340 | +42.5 | +3.3% | 219,800 |
| 2007/10/17 | 1,287.5 | 1,300 | 1,257.5 | 1,297.5 | -30 | -2.3% | 122,600 |
| 2007/10/16 | 1,302.5 | 1,337.5 | 1,302.5 | 1,327.5 | -10 | -0.7% | 90,000 |
| 2007/10/15 | 1,342.5 | 1,342.5 | 1,322.5 | 1,337.5 | -10 | -0.7% | 87,200 |
| 2007/10/12 | 1,335 | 1,347.5 | 1,310 | 1,347.5 | +7.5 | +0.6% | 93,400 |
| 2007/10/11 | 1,315 | 1,340 | 1,305 | 1,340 | -10 | -0.7% | 46,000 |
| 2007/10/10 | 1,350 | 1,352.5 | 1,332.5 | 1,350 | +17.5 | +1.3% | 192,800 |
| 2007/10/09 | 1,325 | 1,335 | 1,317.5 | 1,332.5 | +37.5 | +2.9% | 113,800 |
| 2007/10/05 | 1,240 | 1,295 | 1,227.5 | 1,295 | +67.5 | +5.5% | 188,400 |
| 2007/10/04 | 1,205 | 1,235 | 1,165 | 1,227.5 | +52.5 | +4.5% | 403,400 |
| 2007/10/03 | 1,177.5 | 1,177.5 | 1,152.5 | 1,175 | +15 | +1.3% | 178,800 |
| 2007/10/02 | 1,177.5 | 1,177.5 | 1,150 | 1,160 | +2.5 | +0.2% | 178,400 |
| 2007/10/01 | 1,125 | 1,160 | 1,122.5 | 1,157.5 | +40 | +3.6% | 149,000 |
| 2007/09/28 | 1,125 | 1,125 | 1,092.5 | 1,117.5 | +7.5 | +0.7% | 309,000 |
| 2007/09/27 | 1,120 | 1,135 | 1,097.5 | 1,110 | -2.5 | -0.2% | 282,000 |
| 2007/09/26 | 1,107.5 | 1,120 | 1,090 | 1,112.5 | -27.5 | -2.4% | 355,400 |
| 2007/09/25 | 1,150 | 1,170 | 1,125 | 1,140 | -40 | -3.4% | 149,400 |
4151～
4200
件表示中 / 6840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 | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36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 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
