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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 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 |
| 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 |
4651～
4700
件表示中 / 7024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 | 281,300円 | +20.1% | +20.7% | 2.84% | 17.67倍 | 1.13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 |
| アマノ | 419,300円 | +2.6% | +5.5% | 4.29% | 16.40倍 | 2.17倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,148,000円 | +2.5% | +9.5% | 0.00% | 14.92倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ハーモニック | 275,200円 | +2.4% | +893.4% | 0.73% | 200.44倍 | 3.30倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| マックス | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42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 |
市場注目の銘柄
チャート関連のコラム
