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 |
|---|---|---|---|---|---|---|---|
| 2007/05/07 | 1,095 | 1,107.5 | 1,050 | 1,107.5 | ±0 | ±0% | 297,000 |
| 2007/05/02 | 1,120 | 1,130 | 1,100 | 1,107.5 | -25 | -2.2% | 164,800 |
| 2007/05/01 | 1,130 | 1,137.5 | 1,102.5 | 1,132.5 | +2.5 | +0.2% | 396,800 |
| 2007/04/27 | 1,115 | 1,130 | 1,082.5 | 1,130 | +22.5 | +2% | 242,600 |
| 2007/04/26 | 1,157.5 | 1,160 | 1,085 | 1,107.5 | -50 | -4.3% | 445,200 |
| 2007/04/25 | 1,147.5 | 1,160 | 1,132.5 | 1,157.5 | +30 | +2.7% | 483,800 |
| 2007/04/24 | 1,082.5 | 1,137.5 | 1,082.5 | 1,127.5 | +45 | +4.2% | 447,000 |
| 2007/04/23 | 1,032.5 | 1,090 | 1,032.5 | 1,082.5 | +57.5 | +5.6% | 362,000 |
| 2007/04/20 | 1,022.5 | 1,025 | 1,012.5 | 1,025 | +2.5 | +0.2% | 84,000 |
| 2007/04/19 | 1,025 | 1,025 | 1,005 | 1,022.5 | +2.5 | +0.2% | 209,600 |
| 2007/04/18 | 1,025 | 1,025 | 1,012.5 | 1,020 | ±0 | ±0% | 162,600 |
| 2007/04/17 | 980 | 1,020 | 980 | 1,020 | +40.5 | +4.1% | 229,800 |
| 2007/04/16 | 975.5 | 981.5 | 975.5 | 979.5 | -0.5 | -0.1% | 115,400 |
| 2007/04/13 | 975 | 980 | 967.5 | 980 | +5.5 | +0.6% | 153,000 |
| 2007/04/12 | 978.5 | 978.5 | 962.5 | 974.5 | -5 | -0.5% | 97,200 |
| 2007/04/11 | 965 | 979.5 | 965 | 979.5 | +12.5 | +1.3% | 236,400 |
| 2007/04/10 | 962.5 | 970 | 960 | 967 | +7 | +0.7% | 115,600 |
| 2007/04/09 | 972.5 | 972.5 | 956 | 960 | -10 | -1% | 103,800 |
| 2007/04/06 | 985 | 985 | 955 | 970 | -4.5 | -0.5% | 146,200 |
| 2007/04/05 | 949 | 976 | 944 | 974.5 | +27.5 | +2.9% | 195,000 |
| 2007/04/04 | 942.5 | 949 | 942.5 | 947 | +9.5 | +1% | 150,800 |
| 2007/04/03 | 955 | 955 | 937.5 | 937.5 | -17.5 | -1.8% | 306,600 |
| 2007/04/02 | 955.5 | 958.5 | 950.5 | 955 | -1.5 | -0.2% | 80,400 |
| 2007/03/30 | 956.5 | 959 | 954 | 956.5 | +0.5 | +0.1% | 144,200 |
| 2007/03/29 | 950 | 956.5 | 947.5 | 956 | -3 | -0.3% | 78,200 |
| 2007/03/28 | 957.5 | 962.5 | 945 | 959 | +1.5 | +0.2% | 214,000 |
| 2007/03/27 | 957.5 | 992.5 | 954 | 957.5 | -10 | -1% | 213,600 |
| 2007/03/26 | 959 | 972 | 957.5 | 967.5 | +12.5 | +1.3% | 200,000 |
| 2007/03/23 | 953.5 | 961 | 950 | 955 | +2.5 | +0.3% | 308,400 |
| 2007/03/22 | 958 | 962.5 | 952.5 | 952.5 | +2 | +0.2% | 328,200 |
| 2007/03/20 | 980 | 980.5 | 950 | 950.5 | -9.5 | -1% | 434,400 |
| 2007/03/19 | 967 | 967 | 955.5 | 960 | -5 | -0.5% | 163,000 |
| 2007/03/16 | 990.5 | 994.5 | 955 | 965 | -35 | -3.5% | 298,600 |
| 2007/03/15 | 1,000 | 1,007.5 | 992.5 | 1,000 | +17.5 | +1.8% | 95,800 |
| 2007/03/14 | 1,000 | 1,012.5 | 973.5 | 982.5 | -37.5 | -3.7% | 481,600 |
| 2007/03/13 | 1,040 | 1,045 | 1,017.5 | 1,020 | -20 | -1.9% | 137,600 |
| 2007/03/12 | 1,057.5 | 1,062.5 | 1,040 | 1,040 | -20 | -1.9% | 139,000 |
| 2007/03/09 | 1,057.5 | 1,072.5 | 1,050 | 1,060 | +12.5 | +1.2% | 118,200 |
| 2007/03/08 | 1,045 | 1,057.5 | 1,042.5 | 1,047.5 | ±0 | ±0% | 65,600 |
| 2007/03/07 | 1,040 | 1,050 | 1,030 | 1,047.5 | +17.5 | +1.7% | 131,800 |
| 2007/03/06 | 1,000 | 1,030 | 1,000 | 1,030 | +10 | +1% | 145,800 |
| 2007/03/05 | 1,045 | 1,045 | 1,000 | 1,020 | -37.5 | -3.5% | 210,600 |
| 2007/03/02 | 1,052.5 | 1,057.5 | 1,040 | 1,057.5 | +5 | +0.5% | 157,400 |
| 2007/03/01 | 1,077.5 | 1,085 | 1,050 | 1,052.5 | -7.5 | -0.7% | 230,200 |
| 2007/02/28 | 1,025 | 1,075 | 1,025 | 1,060 | -67.5 | -6% | 491,600 |
| 2007/02/27 | 1,132.5 | 1,140 | 1,125 | 1,127.5 | -2.5 | -0.2% | 148,600 |
| 2007/02/26 | 1,130 | 1,137.5 | 1,125 | 1,130 | +5 | +0.4% | 424,000 |
| 2007/02/23 | 1,140 | 1,140 | 1,120 | 1,125 | +2.5 | +0.2% | 206,400 |
| 2007/02/22 | 1,145 | 1,150 | 1,120 | 1,122.5 | -22.5 | -2% | 385,600 |
| 2007/02/21 | 1,140 | 1,147.5 | 1,137.5 | 1,145 | +10 | +0.9% | 191,400 |
4401～
4450
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 | 211,800円 | -0.1% | -3.4% | 3.78% | 17.18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 | 420,000円 | +5.4% | +2.8% | 2.67% | 18.26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 | 182,900円 | -0.6% | +6.2% | 1.09% | 4.86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
