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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 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 |
| 2006/09/15 | 1,115 | 1,122.5 | 1,077.5 | 1,102.5 | -32.5 | -2.9% | 544,600 |
| 2006/09/14 | 1,117.5 | 1,145 | 1,105 | 1,135 | -15 | -1.3% | 206,400 |
| 2006/09/13 | 1,170 | 1,177.5 | 1,150 | 1,150 | -25 | -2.1% | 320,600 |
| 2006/09/12 | 1,180 | 1,187.5 | 1,175 | 1,175 | -15 | -1.3% | 142,000 |
| 2006/09/11 | 1,197.5 | 1,200 | 1,185 | 1,190 | ±0 | ±0% | 93,400 |
| 2006/09/08 | 1,187.5 | 1,190 | 1,182.5 | 1,190 | -7.5 | -0.6% | 227,000 |
| 2006/09/07 | 1,197.5 | 1,197.5 | 1,192.5 | 1,197.5 | ±0 | ±0% | 119,000 |
| 2006/09/06 | 1,197.5 | 1,200 | 1,190 | 1,197.5 | ±0 | ±0% | 236,800 |
| 2006/09/05 | 1,195 | 1,202.5 | 1,195 | 1,197.5 | +2.5 | +0.2% | 361,800 |
| 2006/09/04 | 1,192.5 | 1,197.5 | 1,190 | 1,195 | +5 | +0.4% | 283,000 |
| 2006/09/01 | 1,207.5 | 1,210 | 1,185 | 1,190 | -7.5 | -0.6% | 319,000 |
| 2006/08/31 | 1,212.5 | 1,212.5 | 1,190 | 1,197.5 | -20 | -1.6% | 317,600 |
| 2006/08/30 | 1,222.5 | 1,222.5 | 1,212.5 | 1,217.5 | -17.5 | -1.4% | 152,200 |
| 2006/08/29 | 1,225 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 148,000 |
| 2006/08/28 | 1,215 | 1,225 | 1,205 | 1,210 | -17.5 | -1.4% | 94,800 |
| 2006/08/25 | 1,225 | 1,242.5 | 1,217.5 | 1,227.5 | -17.5 | -1.4% | 322,000 |
| 2006/08/24 | 1,272.5 | 1,275 | 1,237.5 | 1,245 | -22.5 | -1.8% | 292,400 |
| 2006/08/23 | 1,260 | 1,275 | 1,250 | 1,267.5 | +5 | +0.4% | 630,800 |
| 2006/08/22 | 1,240 | 1,270 | 1,235 | 1,262.5 | +25 | +2% | 718,200 |
| 2006/08/21 | 1,237.5 | 1,240 | 1,232.5 | 1,237.5 | +20 | +1.6% | 796,200 |
| 2006/08/18 | 1,227.5 | 1,227.5 | 1,212.5 | 1,217.5 | +7.5 | +0.6% | 415,200 |
| 2006/08/17 | 1,235 | 1,237.5 | 1,205 | 1,210 | -25 | -2% | 418,000 |
| 2006/08/16 | 1,250 | 1,280 | 1,230 | 1,235 | -10 | -0.8% | 689,400 |
| 2006/08/15 | 1,245 | 1,245 | 1,232.5 | 1,245 | +35 | +2.9% | 319,000 |
| 2006/08/14 | 1,245 | 1,245 | 1,200 | 1,210 | -15 | -1.2% | 289,200 |
| 2006/08/11 | 1,252.5 | 1,252.5 | 1,217.5 | 1,225 | -22.5 | -1.8% | 350,400 |
| 2006/08/10 | 1,260 | 1,260 | 1,230 | 1,247.5 | +22.5 | +1.8% | 956,600 |
| 2006/08/09 | 1,180 | 1,257.5 | 1,180 | 1,225 | +45 | +3.8% | 614,600 |
| 2006/08/08 | 1,205 | 1,205 | 1,177.5 | 1,180 | -25 | -2.1% | 203,800 |
| 2006/08/07 | 1,237.5 | 1,240 | 1,202.5 | 1,205 | -32.5 | -2.6% | 180,200 |
| 2006/08/04 | 1,295 | 1,315 | 1,227.5 | 1,237.5 | -52.5 | -4.1% | 247,400 |
| 2006/08/03 | 1,350 | 1,350 | 1,290 | 1,290 | -40 | -3% | 119,000 |
| 2006/08/02 | 1,330 | 1,335 | 1,300 | 1,330 | -5 | -0.4% | 58,800 |
| 2006/08/01 | 1,312.5 | 1,335 | 1,300 | 1,335 | +25 | +1.9% | 134,200 |
| 2006/07/31 | 1,312.5 | 1,312.5 | 1,290 | 1,310 | +17.5 | +1.4% | 111,400 |
| 2006/07/28 | 1,237.5 | 1,295 | 1,232.5 | 1,292.5 | +62.5 | +5.1% | 117,000 |
| 2006/07/27 | 1,210 | 1,230 | 1,202.5 | 1,230 | +5 | +0.4% | 110,800 |
| 2006/07/26 | 1,235 | 1,237.5 | 1,205 | 1,225 | -15 | -1.2% | 114,400 |
| 2006/07/25 | 1,230 | 1,245 | 1,230 | 1,240 | +50 | +4.2% | 196,200 |
| 2006/07/24 | 1,200 | 1,200 | 1,180 | 1,190 | -30 | -2.5% | 109,200 |
| 2006/07/21 | 1,270 | 1,270 | 1,212.5 | 1,220 | -57.5 | -4.5% | 233,600 |
| 2006/07/20 | 1,260 | 1,300 | 1,257.5 | 1,277.5 | +65 | +5.4% | 212,800 |
| 2006/07/19 | 1,217.5 | 1,245 | 1,175 | 1,212.5 | -27.5 | -2.2% | 306,200 |
| 2006/07/18 | 1,292.5 | 1,292.5 | 1,230 | 1,240 | -60 | -4.6% | 140,200 |
| 2006/07/14 | 1,292.5 | 1,300 | 1,290 | 1,300 | -15 | -1.1% | 70,600 |
| 2006/07/13 | 1,310 | 1,340 | 1,290 | 1,315 | ±0 | ±0% | 91,800 |
| 2006/07/12 | 1,365 | 1,375 | 1,315 | 1,315 | -50 | -3.7% | 142,200 |
4551～
4600
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 | 184,000円 | -0.6% | +6.2% | 1.09% | 4.89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
