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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,067.5 | 1,075 | 1,060 | 1,060 | ±0 | ±0% | 233,000 |
| 2006/04/26 | 1,060 | 1,067.5 | 1,052.5 | 1,060 | +5 | +0.5% | 74,200 |
| 2006/04/25 | 1,050 | 1,055 | 1,045 | 1,055 | ±0 | ±0% | 100,200 |
| 2006/04/24 | 1,070 | 1,085 | 1,040 | 1,055 | -22.5 | -2.1% | 258,800 |
| 2006/04/21 | 1,050 | 1,080 | 1,045 | 1,077.5 | +27.5 | +2.6% | 303,200 |
| 2006/04/20 | 1,052.5 | 1,055 | 1,045 | 1,050 | -2.5 | -0.2% | 200,000 |
| 2006/04/19 | 1,042.5 | 1,052.5 | 1,042.5 | 1,052.5 | +2.5 | +0.2% | 147,000 |
| 2006/04/18 | 1,045 | 1,052.5 | 1,035 | 1,050 | -2.5 | -0.2% | 124,000 |
| 2006/04/17 | 1,050 | 1,067.5 | 1,045 | 1,052.5 | +5 | +0.5% | 98,600 |
| 2006/04/14 | 1,045 | 1,050 | 1,035 | 1,047.5 | +2.5 | +0.2% | 150,000 |
| 2006/04/13 | 1,045 | 1,047.5 | 1,037.5 | 1,045 | +2.5 | +0.2% | 74,400 |
| 2006/04/12 | 1,042.5 | 1,045 | 1,035 | 1,042.5 | -2.5 | -0.2% | 62,800 |
| 2006/04/11 | 1,055 | 1,057.5 | 1,037.5 | 1,045 | -15 | -1.4% | 192,600 |
| 2006/04/10 | 1,065 | 1,067.5 | 1,052.5 | 1,060 | ±0 | ±0% | 263,800 |
| 2006/04/07 | 1,047.5 | 1,062.5 | 1,040 | 1,060 | +5 | +0.5% | 275,800 |
| 2006/04/06 | 1,072.5 | 1,075 | 1,047.5 | 1,055 | -27.5 | -2.5% | 290,600 |
| 2006/04/05 | 1,095 | 1,097.5 | 1,070 | 1,082.5 | -12.5 | -1.1% | 216,800 |
| 2006/04/04 | 1,092.5 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 263,800 |
| 2006/04/03 | 1,092.5 | 1,097.5 | 1,085 | 1,090 | +5 | +0.5% | 195,800 |
| 2006/03/31 | 1,065 | 1,095 | 1,065 | 1,085 | +22.5 | +2.1% | 196,400 |
| 2006/03/30 | 1,070 | 1,077.5 | 1,060 | 1,062.5 | ±0 | ±0% | 317,200 |
| 2006/03/29 | 1,052.5 | 1,065 | 1,037.5 | 1,062.5 | +17.5 | +1.7% | 149,400 |
| 2006/03/28 | 1,040 | 1,045 | 1,025 | 1,045 | +5 | +0.5% | 60,200 |
| 2006/03/27 | 1,050 | 1,052.5 | 1,032.5 | 1,040 | -22.5 | -2.1% | 159,200 |
| 2006/03/24 | 1,067.5 | 1,067.5 | 1,050 | 1,062.5 | -7.5 | -0.7% | 118,000 |
| 2006/03/23 | 1,075 | 1,085 | 1,062.5 | 1,070 | -2.5 | -0.2% | 204,400 |
| 2006/03/22 | 1,037.5 | 1,075 | 1,037.5 | 1,072.5 | +45 | +4.4% | 314,000 |
| 2006/03/20 | 1,017.5 | 1,037.5 | 1,017.5 | 1,027.5 | ±0 | ±0% | 125,000 |
| 2006/03/17 | 1,035 | 1,035 | 1,017.5 | 1,027.5 | -7.5 | -0.7% | 125,200 |
| 2006/03/16 | 1,040 | 1,040 | 1,025 | 1,035 | -10 | -1% | 102,600 |
| 2006/03/15 | 1,035 | 1,045 | 1,030 | 1,045 | +15 | +1.5% | 109,800 |
| 2006/03/14 | 1,040 | 1,040 | 1,025 | 1,030 | -10 | -1% | 123,000 |
| 2006/03/13 | 1,030 | 1,047.5 | 1,030 | 1,040 | +10 | +1% | 130,400 |
| 2006/03/10 | 1,015 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 104,000 |
| 2006/03/09 | 1,012.5 | 1,027.5 | 1,010 | 1,015 | +2.5 | +0.2% | 118,800 |
| 2006/03/08 | 1,025 | 1,035 | 1,002.5 | 1,012.5 | -27.5 | -2.6% | 66,200 |
| 2006/03/07 | 1,037.5 | 1,040 | 1,017.5 | 1,040 | +2.5 | +0.2% | 120,800 |
| 2006/03/06 | 1,045 | 1,047.5 | 1,025 | 1,037.5 | -10 | -1% | 61,400 |
| 2006/03/03 | 1,027.5 | 1,047.5 | 1,027.5 | 1,047.5 | ±0 | ±0% | 160,600 |
| 2006/03/02 | 1,050 | 1,055 | 1,042.5 | 1,047.5 | ±0 | ±0% | 130,200 |
| 2006/03/01 | 1,010 | 1,055 | 1,010 | 1,047.5 | -2.5 | -0.2% | 113,600 |
| 2006/02/28 | 1,057.5 | 1,060 | 1,037.5 | 1,050 | -7.5 | -0.7% | 88,400 |
| 2006/02/27 | 1,065 | 1,075 | 1,057.5 | 1,057.5 | -7.5 | -0.7% | 154,400 |
| 2006/02/24 | 1,075 | 1,075 | 1,050 | 1,065 | ±0 | ±0% | 223,400 |
| 2006/02/23 | 1,070 | 1,075 | 1,055 | 1,065 | +25 | +2.4% | 176,000 |
| 2006/02/22 | 1,020 | 1,060 | 1,015 | 1,040 | +40 | +4% | 173,000 |
| 2006/02/21 | 974.5 | 1,005 | 974.5 | 1,000 | +25.5 | +2.6% | 160,600 |
| 2006/02/20 | 1,050 | 1,050 | 960 | 974.5 | -75.5 | -7.2% | 259,800 |
| 2006/02/17 | 1,102.5 | 1,102.5 | 1,025 | 1,050 | -52.5 | -4.8% | 156,200 |
| 2006/02/16 | 1,100 | 1,115 | 1,092.5 | 1,102.5 | -7.5 | -0.7% | 108,600 |
4651～
4700
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
