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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 974 | 1,097.5 | 965 | 1,085 | +95 | +9.6% | 318,400 |
| 2006/01/18 | 1,070 | 1,072.5 | 945 | 990 | -72.5 | -6.8% | 387,200 |
| 2006/01/17 | 1,110 | 1,130 | 1,052.5 | 1,062.5 | -47.5 | -4.3% | 155,600 |
| 2006/01/16 | 1,117.5 | 1,122.5 | 1,110 | 1,110 | -5 | -0.4% | 149,000 |
| 2006/01/13 | 1,135 | 1,140 | 1,115 | 1,115 | -25 | -2.2% | 175,000 |
| 2006/01/12 | 1,140 | 1,147.5 | 1,130 | 1,140 | +10 | +0.9% | 84,000 |
| 2006/01/11 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 195,200 |
| 2006/01/10 | 1,197.5 | 1,197.5 | 1,100 | 1,100 | -100 | -8.3% | 407,600 |
| 2006/01/06 | 1,180 | 1,200 | 1,180 | 1,200 | +7.5 | +0.6% | 212,000 |
| 2006/01/05 | 1,200 | 1,200 | 1,177.5 | 1,192.5 | -7.5 | -0.6% | 209,800 |
| 2006/01/04 | 1,192.5 | 1,205 | 1,165 | 1,200 | +7.5 | +0.6% | 223,600 |
| 2005/12/30 | 1,197.5 | 1,200 | 1,180 | 1,192.5 | +7.5 | +0.6% | 265,000 |
| 2005/12/29 | 1,190 | 1,215 | 1,180 | 1,185 | +15 | +1.3% | 408,000 |
| 2005/12/28 | 1,140 | 1,175 | 1,137.5 | 1,170 | +37.5 | +3.3% | 287,800 |
| 2005/12/27 | 1,142.5 | 1,142.5 | 1,120 | 1,132.5 | +12.5 | +1.1% | 252,600 |
| 2005/12/26 | 1,097.5 | 1,120 | 1,095 | 1,120 | +32.5 | +3% | 227,200 |
| 2005/12/22 | 1,095 | 1,095 | 1,070 | 1,087.5 | +17.5 | +1.6% | 210,000 |
| 2005/12/21 | 1,067.5 | 1,077.5 | 1,062.5 | 1,070 | +2.5 | +0.2% | 477,000 |
| 2005/12/20 | 1,060 | 1,095 | 1,050 | 1,067.5 | +7.5 | +0.7% | 143,600 |
| 2005/12/19 | 1,057.5 | 1,060 | 1,050 | 1,060 | -5 | -0.5% | 203,600 |
| 2005/12/16 | 1,077.5 | 1,097.5 | 1,050 | 1,065 | -32.5 | -3% | 356,200 |
| 2005/12/15 | 1,105 | 1,115 | 1,050 | 1,097.5 | -22.5 | -2% | 304,200 |
| 2005/12/14 | 1,150 | 1,165 | 1,030 | 1,120 | -30 | -2.6% | 298,600 |
| 2005/12/13 | 1,180 | 1,185 | 1,145 | 1,150 | -30 | -2.5% | 284,000 |
| 2005/12/12 | 1,162.5 | 1,220 | 1,162.5 | 1,180 | +40 | +3.5% | 412,800 |
| 2005/12/09 | 1,107.5 | 1,150 | 1,107.5 | 1,140 | +27.5 | +2.5% | 305,600 |
| 2005/12/08 | 1,130 | 1,135 | 1,107.5 | 1,112.5 | -17.5 | -1.5% | 347,600 |
| 2005/12/07 | 1,127.5 | 1,150 | 1,110 | 1,130 | +22.5 | +2% | 221,400 |
| 2005/12/06 | 1,132.5 | 1,140 | 1,102.5 | 1,107.5 | -37.5 | -3.3% | 499,400 |
| 2005/12/05 | 1,165 | 1,175 | 1,145 | 1,145 | -30 | -2.6% | 613,600 |
| 2005/12/02 | 1,162.5 | 1,225 | 1,150 | 1,175 | +32.5 | +2.8% | 682,400 |
| 2005/12/01 | 1,025 | 1,147.5 | 1,025 | 1,142.5 | +117.5 | +11.5% | 712,400 |
| 2005/11/30 | 975.5 | 1,047.5 | 975 | 1,025 | +48.5 | +5% | 860,200 |
| 2005/11/29 | 975 | 982.5 | 970.5 | 976.5 | +4.5 | +0.5% | 238,800 |
| 2005/11/28 | 949.5 | 975 | 937.5 | 972 | +36.5 | +3.9% | 315,400 |
| 2005/11/25 | 945 | 946.5 | 935 | 935.5 | -6.5 | -0.7% | 170,400 |
| 2005/11/24 | 935.5 | 949.5 | 935.5 | 942 | +12 | +1.3% | 201,000 |
| 2005/11/22 | 940 | 965 | 927.5 | 930 | -20 | -2.1% | 341,600 |
| 2005/11/21 | 975 | 975 | 944 | 950 | -17 | -1.8% | 551,000 |
| 2005/11/18 | 1,000 | 1,000 | 952.5 | 967 | +53 | +5.8% | 1,150,600 |
| 2005/11/17 | 877 | 915 | 869.5 | 914 | +44.5 | +5.1% | 549,000 |
| 2005/11/16 | 867.5 | 875 | 855 | 869.5 | ±0 | ±0% | 365,400 |
| 2005/11/15 | 867.5 | 870 | 860 | 869.5 | -4.5 | -0.5% | 376,400 |
| 2005/11/14 | 891.5 | 895 | 852.5 | 874 | +4 | +0.5% | 847,400 |
| 2005/11/11 | 865 | 872.5 | 847.5 | 870 | +47.5 | +5.8% | 1,017,600 |
| 2005/11/10 | 822.5 | 822.5 | 800 | 822.5 | +100 | +13.8% | 4,633,400 |
| 2005/11/09 | 720 | 722.5 | 719 | 722.5 | +2.5 | +0.3% | 60,200 |
| 2005/11/08 | 725 | 726 | 716 | 720 | -6 | -0.8% | 90,000 |
| 2005/11/07 | 725 | 735 | 722.5 | 726 | +3.5 | +0.5% | 342,200 |
| 2005/11/04 | 710 | 722.5 | 710 | 722.5 | +12.5 | +1.8% | 180,800 |
4801～
4850
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
