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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 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 |
| 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 |
4501～
4550
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 | 212,100円 | -0.1% | -3.4% | 3.77% | 17.20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 | 221,700円 | +6.6% | -12.5% | 3.61% | 18.07倍 | 0.89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 | 317,000円 | -7.9% | -31.5% | 3.15% | 15.35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 | 423,000円 | +5.4% | +2.8% | 2.65% | 18.40倍 | 1.94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 | 183,600円 | -0.6% | +6.2% | 1.09% | 4.88倍 | 1.17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
