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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,400 | 1,415 | 1,345 | 1,365 | -57.5 | -4% | 212,200 |
| 2006/07/10 | 1,375 | 1,425 | 1,372.5 | 1,422.5 | -2.5 | -0.2% | 196,800 |
| 2006/07/07 | 1,447.5 | 1,447.5 | 1,390 | 1,425 | -22.5 | -1.6% | 182,200 |
| 2006/07/06 | 1,425 | 1,450 | 1,415 | 1,447.5 | +12.5 | +0.9% | 199,800 |
| 2006/07/05 | 1,430 | 1,437.5 | 1,402.5 | 1,435 | +2.5 | +0.2% | 230,200 |
| 2006/07/04 | 1,425 | 1,437.5 | 1,410 | 1,432.5 | +35 | +2.5% | 382,600 |
| 2006/07/03 | 1,397.5 | 1,400 | 1,380 | 1,397.5 | +12.5 | +0.9% | 150,000 |
| 2006/06/30 | 1,407.5 | 1,415 | 1,370 | 1,385 | -17.5 | -1.2% | 173,600 |
| 2006/06/29 | 1,375 | 1,415 | 1,370 | 1,402.5 | +32.5 | +2.4% | 173,000 |
| 2006/06/28 | 1,380 | 1,380 | 1,360 | 1,370 | -12.5 | -0.9% | 60,200 |
| 2006/06/27 | 1,380 | 1,392.5 | 1,380 | 1,382.5 | +2.5 | +0.2% | 50,200 |
| 2006/06/26 | 1,372.5 | 1,385 | 1,372.5 | 1,380 | -7.5 | -0.5% | 87,000 |
| 2006/06/23 | 1,365 | 1,387.5 | 1,362.5 | 1,387.5 | +2.5 | +0.2% | 142,000 |
| 2006/06/22 | 1,390 | 1,390 | 1,355 | 1,385 | +7.5 | +0.5% | 203,400 |
| 2006/06/21 | 1,375 | 1,377.5 | 1,330 | 1,377.5 | +30 | +2.2% | 478,400 |
| 2006/06/20 | 1,330 | 1,347.5 | 1,317.5 | 1,347.5 | +7.5 | +0.6% | 239,400 |
| 2006/06/19 | 1,350 | 1,355 | 1,327.5 | 1,340 | -32.5 | -2.4% | 113,600 |
| 2006/06/16 | 1,400 | 1,415 | 1,325 | 1,372.5 | +32.5 | +2.4% | 435,400 |
| 2006/06/15 | 1,347.5 | 1,347.5 | 1,325 | 1,340 | +32.5 | +2.5% | 287,400 |
| 2006/06/14 | 1,300 | 1,310 | 1,275 | 1,307.5 | -27.5 | -2.1% | 299,200 |
| 2006/06/13 | 1,335 | 1,342.5 | 1,305 | 1,335 | -7.5 | -0.6% | 157,400 |
| 2006/06/12 | 1,342.5 | 1,360 | 1,300 | 1,342.5 | +40 | +3.1% | 128,000 |
| 2006/06/09 | 1,325 | 1,342.5 | 1,265 | 1,302.5 | +37.5 | +3% | 323,800 |
| 2006/06/08 | 1,330 | 1,345 | 1,257.5 | 1,265 | -125 | -9% | 458,200 |
| 2006/06/07 | 1,455 | 1,475 | 1,385 | 1,390 | -65 | -4.5% | 303,000 |
| 2006/06/06 | 1,440 | 1,457.5 | 1,430 | 1,455 | +5 | +0.3% | 303,000 |
| 2006/06/05 | 1,425 | 1,450 | 1,392.5 | 1,450 | +60 | +4.3% | 442,800 |
| 2006/06/02 | 1,350 | 1,390 | 1,330 | 1,390 | +20 | +1.5% | 503,200 |
| 2006/06/01 | 1,400 | 1,400 | 1,370 | 1,370 | +5 | +0.4% | 471,400 |
| 2006/05/31 | 1,350 | 1,397.5 | 1,345 | 1,365 | -32.5 | -2.3% | 382,200 |
| 2006/05/30 | 1,402.5 | 1,410 | 1,375 | 1,397.5 | -25 | -1.8% | 171,600 |
| 2006/05/29 | 1,385 | 1,425 | 1,385 | 1,422.5 | +7.5 | +0.5% | 327,400 |
| 2006/05/26 | 1,420 | 1,427.5 | 1,405 | 1,415 | +5 | +0.4% | 422,400 |
| 2006/05/25 | 1,410 | 1,422.5 | 1,375 | 1,410 | -40 | -2.8% | 655,800 |
| 2006/05/24 | 1,407.5 | 1,460 | 1,390 | 1,450 | +70 | +5.1% | 1,000,200 |
| 2006/05/23 | 1,310 | 1,387.5 | 1,292.5 | 1,380 | +50 | +3.8% | 1,173,400 |
| 2006/05/22 | 1,347.5 | 1,375 | 1,305 | 1,330 | -20 | -1.5% | 669,000 |
| 2006/05/19 | 1,352.5 | 1,352.5 | 1,320 | 1,350 | +197.5 | +17.1% | 2,494,200 |
| 2006/05/18 | 1,147.5 | 1,165 | 1,145 | 1,152.5 | -55 | -4.6% | 288,400 |
| 2006/05/17 | 1,205 | 1,225 | 1,195 | 1,207.5 | -17.5 | -1.4% | 182,000 |
| 2006/05/16 | 1,265 | 1,267.5 | 1,200 | 1,225 | -50 | -3.9% | 347,400 |
| 2006/05/15 | 1,242.5 | 1,275 | 1,225 | 1,275 | +32.5 | +2.6% | 583,400 |
| 2006/05/12 | 1,247.5 | 1,247.5 | 1,195 | 1,242.5 | -32.5 | -2.5% | 630,200 |
| 2006/05/11 | 1,250 | 1,290 | 1,160 | 1,275 | +180 | +16.4% | 2,854,000 |
| 2006/05/10 | 1,085 | 1,095 | 1,080 | 1,095 | +12.5 | +1.2% | 133,400 |
| 2006/05/09 | 1,077.5 | 1,082.5 | 1,072.5 | 1,082.5 | +7.5 | +0.7% | 142,600 |
| 2006/05/08 | 1,095 | 1,097.5 | 1,072.5 | 1,075 | ±0 | ±0% | 380,000 |
| 2006/05/02 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 174,000 |
| 2006/05/01 | 1,075 | 1,077.5 | 1,067.5 | 1,075 | ±0 | ±0% | 146,800 |
| 2006/04/28 | 1,060 | 1,075 | 1,057.5 | 1,075 | +15 | +1.4% | 96,000 |
4601～
4650
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 | 211,200円 | -0.1% | -3.4% | 3.79% | 17.13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 | 220,500円 | +6.6% | -12.5% | 3.63% | 17.97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 | 317,500円 | -7.9% | -31.5% | 3.15% | 15.37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 | 421,500円 | +5.4% | +2.8% | 2.66% | 18.33倍 | 1.93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 | 182,600円 | -0.6% | +6.2% | 1.10% | 4.85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
