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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,132.5 | 1,132.5 | 1,117.5 | 1,120 | -12.5 | -1.1% | 214,800 |
| 2007/02/14 | 1,155 | 1,177.5 | 1,110 | 1,132.5 | -40 | -3.4% | 262,000 |
| 2007/02/13 | 1,150 | 1,172.5 | 1,125 | 1,172.5 | +27.5 | +2.4% | 267,600 |
| 2007/02/09 | 1,095 | 1,150 | 1,095 | 1,145 | +77.5 | +7.3% | 439,600 |
| 2007/02/08 | 1,127.5 | 1,150 | 1,050 | 1,067.5 | -50 | -4.5% | 391,800 |
| 2007/02/07 | 1,170 | 1,180 | 1,117.5 | 1,117.5 | -47.5 | -4.1% | 215,000 |
| 2007/02/06 | 1,172.5 | 1,172.5 | 1,157.5 | 1,165 | -17.5 | -1.5% | 209,000 |
| 2007/02/05 | 1,200 | 1,200 | 1,170 | 1,182.5 | -22.5 | -1.9% | 121,800 |
| 2007/02/02 | 1,170 | 1,205 | 1,157.5 | 1,205 | +50 | +4.3% | 307,200 |
| 2007/02/01 | 1,160 | 1,170 | 1,137.5 | 1,155 | -10 | -0.9% | 306,600 |
| 2007/01/31 | 1,155 | 1,165 | 1,132.5 | 1,165 | +15 | +1.3% | 196,400 |
| 2007/01/30 | 1,167.5 | 1,170 | 1,145 | 1,150 | -17.5 | -1.5% | 114,600 |
| 2007/01/29 | 1,157.5 | 1,175 | 1,152.5 | 1,167.5 | +17.5 | +1.5% | 125,000 |
| 2007/01/26 | 1,175 | 1,180 | 1,140 | 1,150 | -15 | -1.3% | 251,800 |
| 2007/01/25 | 1,185 | 1,195 | 1,165 | 1,165 | -37.5 | -3.1% | 300,200 |
| 2007/01/24 | 1,207.5 | 1,232.5 | 1,172.5 | 1,202.5 | -2.5 | -0.2% | 637,400 |
| 2007/01/23 | 1,157.5 | 1,210 | 1,157.5 | 1,205 | +50 | +4.3% | 505,400 |
| 2007/01/22 | 1,152.5 | 1,157.5 | 1,145 | 1,155 | +17.5 | +1.5% | 136,200 |
| 2007/01/19 | 1,142.5 | 1,147.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 170,200 |
| 2007/01/18 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | +10 | +0.9% | 85,600 |
| 2007/01/17 | 1,135 | 1,137.5 | 1,127.5 | 1,130 | -2.5 | -0.2% | 97,600 |
| 2007/01/16 | 1,135 | 1,140 | 1,125 | 1,132.5 | -2.5 | -0.2% | 91,000 |
| 2007/01/15 | 1,142.5 | 1,142.5 | 1,122.5 | 1,135 | +12.5 | +1.1% | 179,200 |
| 2007/01/12 | 1,120 | 1,130 | 1,110 | 1,122.5 | +5 | +0.4% | 93,200 |
| 2007/01/11 | 1,122.5 | 1,135 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 97,000 |
| 2007/01/10 | 1,157.5 | 1,157.5 | 1,102.5 | 1,120 | -37.5 | -3.2% | 181,400 |
| 2007/01/09 | 1,145 | 1,160 | 1,140 | 1,157.5 | +12.5 | +1.1% | 114,000 |
| 2007/01/05 | 1,162.5 | 1,165 | 1,140 | 1,145 | -12.5 | -1.1% | 152,600 |
| 2007/01/04 | 1,147.5 | 1,162.5 | 1,147.5 | 1,157.5 | +10 | +0.9% | 126,400 |
| 2006/12/29 | 1,140 | 1,147.5 | 1,135 | 1,147.5 | +12.5 | +1.1% | 90,600 |
| 2006/12/28 | 1,150 | 1,150 | 1,135 | 1,135 | +5 | +0.4% | 242,800 |
| 2006/12/27 | 1,117.5 | 1,130 | 1,117.5 | 1,130 | +17.5 | +1.6% | 116,600 |
| 2006/12/26 | 1,107.5 | 1,117.5 | 1,105 | 1,112.5 | +2.5 | +0.2% | 125,600 |
| 2006/12/25 | 1,115 | 1,115 | 1,102.5 | 1,110 | +2.5 | +0.2% | 131,200 |
| 2006/12/22 | 1,085 | 1,110 | 1,080 | 1,107.5 | +20 | +1.8% | 206,800 |
| 2006/12/21 | 1,082.5 | 1,090 | 1,080 | 1,087.5 | +7.5 | +0.7% | 167,600 |
| 2006/12/20 | 1,032.5 | 1,090 | 1,032.5 | 1,080 | +30 | +2.9% | 242,600 |
| 2006/12/19 | 1,065 | 1,065 | 1,035 | 1,050 | -15 | -1.4% | 305,400 |
| 2006/12/18 | 1,087.5 | 1,087.5 | 1,065 | 1,065 | -20 | -1.8% | 214,800 |
| 2006/12/15 | 1,110 | 1,120 | 1,082.5 | 1,085 | -22.5 | -2% | 205,200 |
| 2006/12/14 | 1,102.5 | 1,110 | 1,090 | 1,107.5 | -2.5 | -0.2% | 107,800 |
| 2006/12/13 | 1,110 | 1,117.5 | 1,097.5 | 1,110 | -15 | -1.3% | 82,200 |
| 2006/12/12 | 1,097.5 | 1,125 | 1,092.5 | 1,125 | +30 | +2.7% | 163,000 |
| 2006/12/11 | 1,090 | 1,095 | 1,080 | 1,095 | +2.5 | +0.2% | 122,800 |
| 2006/12/08 | 1,105 | 1,107.5 | 1,082.5 | 1,092.5 | -12.5 | -1.1% | 177,400 |
| 2006/12/07 | 1,112.5 | 1,125 | 1,105 | 1,105 | -17.5 | -1.6% | 108,400 |
| 2006/12/06 | 1,125 | 1,130 | 1,095 | 1,122.5 | -12.5 | -1.1% | 117,200 |
| 2006/12/05 | 1,165 | 1,167.5 | 1,125 | 1,135 | -17.5 | -1.5% | 228,200 |
| 2006/12/04 | 1,135 | 1,155 | 1,125 | 1,152.5 | +12.5 | +1.1% | 235,600 |
| 2006/12/01 | 1,142.5 | 1,147.5 | 1,130 | 1,140 | -2.5 | -0.2% | 177,200 |
4351～
4400
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
