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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,105 | 1,142.5 | 1,100 | 1,142.5 | +45 | +4.1% | 471,400 |
| 2006/11/29 | 1,090 | 1,097.5 | 1,075 | 1,097.5 | +45 | +4.3% | 239,800 |
| 2006/11/28 | 1,035 | 1,052.5 | 1,032.5 | 1,052.5 | ±0 | ±0% | 171,600 |
| 2006/11/27 | 1,037.5 | 1,060 | 1,035 | 1,052.5 | +17.5 | +1.7% | 240,600 |
| 2006/11/24 | 1,085 | 1,085 | 1,035 | 1,035 | -45 | -4.2% | 197,600 |
| 2006/11/22 | 1,082.5 | 1,100 | 1,075 | 1,080 | +5 | +0.5% | 221,800 |
| 2006/11/21 | 1,057.5 | 1,082.5 | 1,050 | 1,075 | +37.5 | +3.6% | 314,400 |
| 2006/11/20 | 1,070 | 1,087.5 | 1,030 | 1,037.5 | -32.5 | -3% | 372,000 |
| 2006/11/17 | 1,050 | 1,080 | 1,045 | 1,070 | +50 | +4.9% | 619,400 |
| 2006/11/16 | 1,007.5 | 1,025 | 1,007.5 | 1,020 | ±0 | ±0% | 279,400 |
| 2006/11/15 | 1,015 | 1,020 | 1,005 | 1,020 | +12.5 | +1.2% | 482,400 |
| 2006/11/14 | 990.5 | 1,020 | 990.5 | 1,007.5 | +9.5 | +1% | 613,400 |
| 2006/11/13 | 989 | 999.5 | 989 | 998 | +10 | +1% | 612,400 |
| 2006/11/10 | 1,080 | 1,105 | 986 | 988 | -137 | -12.2% | 1,096,800 |
| 2006/11/09 | 1,125 | 1,147.5 | 1,125 | 1,125 | -32.5 | -2.8% | 204,200 |
| 2006/11/08 | 1,175 | 1,175 | 1,150 | 1,157.5 | -12.5 | -1.1% | 139,200 |
| 2006/11/07 | 1,142.5 | 1,180 | 1,132.5 | 1,170 | +40 | +3.5% | 383,800 |
| 2006/11/06 | 1,135 | 1,135 | 1,125 | 1,130 | -12.5 | -1.1% | 158,000 |
| 2006/11/02 | 1,145 | 1,147.5 | 1,140 | 1,142.5 | -12.5 | -1.1% | 85,600 |
| 2006/11/01 | 1,152.5 | 1,155 | 1,147.5 | 1,155 | -2.5 | -0.2% | 148,800 |
| 2006/10/31 | 1,155 | 1,170 | 1,152.5 | 1,157.5 | -7.5 | -0.6% | 136,800 |
| 2006/10/30 | 1,172.5 | 1,172.5 | 1,160 | 1,165 | -10 | -0.9% | 64,000 |
| 2006/10/27 | 1,177.5 | 1,177.5 | 1,165 | 1,175 | -2.5 | -0.2% | 107,800 |
| 2006/10/26 | 1,172.5 | 1,177.5 | 1,165 | 1,177.5 | -2.5 | -0.2% | 116,800 |
| 2006/10/25 | 1,185 | 1,190 | 1,175 | 1,180 | -7.5 | -0.6% | 99,400 |
| 2006/10/24 | 1,195 | 1,197.5 | 1,182.5 | 1,187.5 | -7.5 | -0.6% | 101,000 |
| 2006/10/23 | 1,192.5 | 1,195 | 1,185 | 1,195 | +2.5 | +0.2% | 104,600 |
| 2006/10/20 | 1,195 | 1,197.5 | 1,190 | 1,192.5 | -2.5 | -0.2% | 84,800 |
| 2006/10/19 | 1,197.5 | 1,200 | 1,187.5 | 1,195 | -5 | -0.4% | 105,800 |
| 2006/10/18 | 1,182.5 | 1,200 | 1,180 | 1,200 | +15 | +1.3% | 81,600 |
| 2006/10/17 | 1,187.5 | 1,187.5 | 1,177.5 | 1,185 | +7.5 | +0.6% | 90,400 |
| 2006/10/16 | 1,175 | 1,185 | 1,175 | 1,177.5 | +2.5 | +0.2% | 83,800 |
| 2006/10/13 | 1,180 | 1,180 | 1,160 | 1,175 | +2.5 | +0.2% | 152,600 |
| 2006/10/12 | 1,155 | 1,175 | 1,155 | 1,172.5 | +7.5 | +0.6% | 108,400 |
| 2006/10/11 | 1,187.5 | 1,187.5 | 1,152.5 | 1,165 | -15 | -1.3% | 188,800 |
| 2006/10/10 | 1,172.5 | 1,187.5 | 1,165 | 1,180 | +5 | +0.4% | 210,800 |
| 2006/10/06 | 1,180 | 1,180 | 1,172.5 | 1,175 | +5 | +0.4% | 150,600 |
| 2006/10/05 | 1,162.5 | 1,177.5 | 1,152.5 | 1,170 | +10 | +0.9% | 209,600 |
| 2006/10/04 | 1,180 | 1,182.5 | 1,155 | 1,160 | -17.5 | -1.5% | 111,800 |
| 2006/10/03 | 1,182.5 | 1,187.5 | 1,167.5 | 1,177.5 | +12.5 | +1.1% | 142,000 |
| 2006/10/02 | 1,137.5 | 1,170 | 1,137.5 | 1,165 | +32.5 | +2.9% | 190,600 |
| 2006/09/29 | 1,130 | 1,145 | 1,125 | 1,132.5 | +22.5 | +2% | 96,800 |
| 2006/09/28 | 1,105 | 1,130 | 1,105 | 1,110 | -12.5 | -1.1% | 157,800 |
| 2006/09/27 | 1,082.5 | 1,130 | 1,075 | 1,122.5 | +7.5 | +0.7% | 205,800 |
| 2006/09/26 | 1,130 | 1,130 | 1,095 | 1,115 | -30 | -2.6% | 112,000 |
| 2006/09/25 | 1,162.5 | 1,162.5 | 1,110 | 1,145 | -25 | -2.1% | 219,400 |
| 2006/09/22 | 1,135 | 1,172.5 | 1,125 | 1,170 | +35 | +3.1% | 220,400 |
| 2006/09/21 | 1,110 | 1,137.5 | 1,095 | 1,135 | +30 | +2.7% | 151,400 |
| 2006/09/20 | 1,115 | 1,115 | 1,082.5 | 1,105 | +2.5 | +0.2% | 203,000 |
| 2006/09/19 | 1,070 | 1,125 | 1,065 | 1,102.5 | ±0 | ±0% | 422,000 |
4401～
4450
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
