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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 1,350 | 1,350 | 1,325 | 1,327.5 | -25 | -1.8% | 118,400 |
| 2007/07/13 | 1,355 | 1,357.5 | 1,337.5 | 1,352.5 | -5 | -0.4% | 96,600 |
| 2007/07/12 | 1,342.5 | 1,357.5 | 1,340 | 1,357.5 | +15 | +1.1% | 50,000 |
| 2007/07/11 | 1,355 | 1,362.5 | 1,330 | 1,342.5 | ±0 | ±0% | 89,800 |
| 2007/07/10 | 1,300 | 1,345 | 1,300 | 1,342.5 | +40 | +3.1% | 160,000 |
| 2007/07/09 | 1,350 | 1,350 | 1,290 | 1,302.5 | -32.5 | -2.4% | 235,400 |
| 2007/07/06 | 1,350 | 1,350 | 1,322.5 | 1,335 | -22.5 | -1.7% | 183,200 |
| 2007/07/05 | 1,375 | 1,380 | 1,355 | 1,357.5 | -40 | -2.9% | 94,600 |
| 2007/07/04 | 1,430 | 1,430 | 1,392.5 | 1,397.5 | -37.5 | -2.6% | 102,400 |
| 2007/07/03 | 1,425 | 1,435 | 1,410 | 1,435 | -10 | -0.7% | 143,000 |
| 2007/07/02 | 1,447.5 | 1,455 | 1,417.5 | 1,445 | +2.5 | +0.2% | 107,000 |
| 2007/06/29 | 1,417.5 | 1,442.5 | 1,417.5 | 1,442.5 | +42.5 | +3% | 160,600 |
| 2007/06/28 | 1,360 | 1,400 | 1,345 | 1,400 | +40 | +2.9% | 78,000 |
| 2007/06/27 | 1,375 | 1,375 | 1,335 | 1,360 | -40 | -2.9% | 98,800 |
| 2007/06/26 | 1,400 | 1,417.5 | 1,380 | 1,400 | -17.5 | -1.2% | 51,800 |
| 2007/06/25 | 1,402.5 | 1,430 | 1,397.5 | 1,417.5 | -25 | -1.7% | 73,200 |
| 2007/06/22 | 1,450 | 1,450 | 1,425 | 1,442.5 | +2.5 | +0.2% | 138,800 |
| 2007/06/21 | 1,400 | 1,440 | 1,400 | 1,440 | +40 | +2.9% | 317,200 |
| 2007/06/20 | 1,420 | 1,422.5 | 1,360 | 1,400 | +10 | +0.7% | 244,800 |
| 2007/06/19 | 1,442.5 | 1,450 | 1,305 | 1,390 | -92.5 | -6.2% | 524,200 |
| 2007/06/18 | 1,475 | 1,492.5 | 1,470 | 1,482.5 | ±0 | ±0% | 415,400 |
| 2007/06/15 | 1,450 | 1,487.5 | 1,445 | 1,482.5 | +37.5 | +2.6% | 766,400 |
| 2007/06/14 | 1,425 | 1,447.5 | 1,420 | 1,445 | +40 | +2.8% | 558,600 |
| 2007/06/13 | 1,360 | 1,410 | 1,355 | 1,405 | +50 | +3.7% | 430,800 |
| 2007/06/12 | 1,350 | 1,357.5 | 1,332.5 | 1,355 | +5 | +0.4% | 289,200 |
| 2007/06/11 | 1,335 | 1,350 | 1,335 | 1,350 | +35 | +2.7% | 234,800 |
| 2007/06/08 | 1,310 | 1,315 | 1,305 | 1,315 | +5 | +0.4% | 282,000 |
| 2007/06/07 | 1,260 | 1,320 | 1,257.5 | 1,310 | +50 | +4% | 436,600 |
| 2007/06/06 | 1,247.5 | 1,262.5 | 1,235 | 1,260 | +20 | +1.6% | 279,600 |
| 2007/06/05 | 1,242.5 | 1,242.5 | 1,235 | 1,240 | -2.5 | -0.2% | 200,400 |
| 2007/06/04 | 1,242.5 | 1,247.5 | 1,235 | 1,242.5 | +2.5 | +0.2% | 177,200 |
| 2007/06/01 | 1,235 | 1,240 | 1,232.5 | 1,240 | ±0 | ±0% | 322,400 |
| 2007/05/31 | 1,250 | 1,250 | 1,205 | 1,240 | -5 | -0.4% | 108,000 |
| 2007/05/30 | 1,240 | 1,250 | 1,215 | 1,245 | +20 | +1.6% | 488,600 |
| 2007/05/29 | 1,232.5 | 1,245 | 1,200 | 1,225 | -27.5 | -2.2% | 136,000 |
| 2007/05/28 | 1,240 | 1,255 | 1,235 | 1,252.5 | +22.5 | +1.8% | 477,800 |
| 2007/05/25 | 1,225 | 1,247.5 | 1,200 | 1,230 | +5 | +0.4% | 630,600 |
| 2007/05/24 | 1,197.5 | 1,230 | 1,190 | 1,225 | +27.5 | +2.3% | 567,400 |
| 2007/05/23 | 1,175 | 1,200 | 1,170 | 1,197.5 | +32.5 | +2.8% | 539,800 |
| 2007/05/22 | 1,150 | 1,165 | 1,140 | 1,165 | +27.5 | +2.4% | 329,400 |
| 2007/05/21 | 1,097.5 | 1,145 | 1,095 | 1,137.5 | +50 | +4.6% | 336,400 |
| 2007/05/18 | 1,075 | 1,090 | 1,070 | 1,087.5 | +22.5 | +2.1% | 185,000 |
| 2007/05/17 | 1,065 | 1,065 | 1,002.5 | 1,065 | +7.5 | +0.7% | 131,400 |
| 2007/05/16 | 999 | 1,062.5 | 999 | 1,057.5 | +58 | +5.8% | 661,800 |
| 2007/05/15 | 997.5 | 999.5 | 977.5 | 999.5 | -23 | -2.2% | 223,000 |
| 2007/05/14 | 1,062.5 | 1,065 | 1,012.5 | 1,022.5 | -32.5 | -3.1% | 259,400 |
| 2007/05/11 | 1,055 | 1,065 | 1,047.5 | 1,055 | -5 | -0.5% | 201,000 |
| 2007/05/10 | 1,077.5 | 1,077.5 | 1,057.5 | 1,060 | -17.5 | -1.6% | 178,600 |
| 2007/05/09 | 1,060 | 1,080 | 1,052.5 | 1,077.5 | +20 | +1.9% | 138,600 |
| 2007/05/08 | 1,072.5 | 1,095 | 1,047.5 | 1,057.5 | -50 | -4.5% | 287,000 |
4351～
4400
件表示中 / 6943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 | 211,600円 | -0.1% | -3.4% | 3.78% | 17.16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 |
| 平 和 | 222,200円 | +6.6% | -12.5% | 3.60% | 18.11倍 | 0.90倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| オークマ | 318,500円 | -7.9% | -31.5% | 3.14% | 15.42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 | 418,500円 | +5.4% | +2.8% | 2.68% | 18.20倍 | 1.92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 | 182,300円 | -0.6% | +6.2% | 1.10% | 4.84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
