富士通ゼネラルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/28 | 2,785 | 2,805.5 | 2,749 | 2,795.5 | -5.5 | -0.2% | 619,600 |
2023/09/27 | 2,757.5 | 2,801 | 2,747.5 | 2,801 | +22.5 | +0.8% | 286,500 |
2023/09/26 | 2,816.5 | 2,816.5 | 2,778.5 | 2,778.5 | -25.5 | -0.9% | 158,500 |
2023/09/25 | 2,782 | 2,807 | 2,773 | 2,804 | +5 | +0.2% | 298,200 |
2023/09/22 | 2,749.5 | 2,803 | 2,748 | 2,799 | +30.5 | +1.1% | 189,900 |
2023/09/21 | 2,777.5 | 2,790.5 | 2,747.5 | 2,768.5 | -12.5 | -0.4% | 410,800 |
2023/09/20 | 2,825 | 2,836 | 2,781 | 2,781 | -36.5 | -1.3% | 313,200 |
2023/09/19 | 2,826 | 2,836.5 | 2,800 | 2,817.5 | -21.5 | -0.8% | 255,800 |
2023/09/15 | 2,842 | 2,847.5 | 2,822 | 2,839 | +6.5 | +0.2% | 216,000 |
2023/09/14 | 2,848.5 | 2,855 | 2,820 | 2,832.5 | -5 | -0.2% | 197,700 |
2023/09/13 | 2,847 | 2,847.5 | 2,824.5 | 2,837.5 | -10 | -0.4% | 239,900 |
2023/09/12 | 2,834.5 | 2,850 | 2,824.5 | 2,847.5 | +21.5 | +0.8% | 137,600 |
2023/09/11 | 2,825 | 2,843.5 | 2,811.5 | 2,826 | -8.5 | -0.3% | 202,400 |
2023/09/08 | 2,821 | 2,843.5 | 2,808.5 | 2,834.5 | +12 | +0.4% | 371,800 |
2023/09/07 | 2,823 | 2,832.5 | 2,802 | 2,822.5 | +1 | ±0% | 376,400 |
2023/09/06 | 2,829 | 2,834 | 2,813 | 2,821.5 | -19.5 | -0.7% | 164,900 |
2023/09/05 | 2,841 | 2,846 | 2,825.5 | 2,841 | +4 | +0.1% | 140,500 |
2023/09/04 | 2,824.5 | 2,841 | 2,810 | 2,837 | +15.5 | +0.5% | 178,600 |
2023/09/01 | 2,830 | 2,833.5 | 2,803 | 2,821.5 | +10.5 | +0.4% | 250,700 |
2023/08/31 | 2,827 | 2,828.5 | 2,805 | 2,811 | -9.5 | -0.3% | 360,500 |
2023/08/30 | 2,837.5 | 2,858.5 | 2,811 | 2,820.5 | -17 | -0.6% | 249,000 |
2023/08/29 | 2,800 | 2,852.5 | 2,794.5 | 2,837.5 | +43 | +1.5% | 480,100 |
2023/08/28 | 2,758 | 2,794.5 | 2,750 | 2,794.5 | +52 | +1.9% | 358,200 |
2023/08/25 | 2,685 | 2,745 | 2,673 | 2,742.5 | +7.5 | +0.3% | 504,500 |
2023/08/24 | 2,725 | 2,748.5 | 2,707 | 2,735 | +12.5 | +0.5% | 262,000 |
2023/08/23 | 2,711.5 | 2,726 | 2,698 | 2,722.5 | +22 | +0.8% | 307,700 |
2023/08/22 | 2,718.5 | 2,719 | 2,687 | 2,700.5 | -19.5 | -0.7% | 363,900 |
2023/08/21 | 2,742 | 2,751 | 2,720 | 2,720 | -15.5 | -0.6% | 296,400 |
2023/08/18 | 2,704.5 | 2,746 | 2,691 | 2,735.5 | +1 | ±0% | 432,500 |
2023/08/17 | 2,785 | 2,785 | 2,709.5 | 2,734.5 | -67 | -2.4% | 663,400 |
2023/08/16 | 2,816 | 2,826.5 | 2,787.5 | 2,801.5 | -44 | -1.5% | 463,600 |
2023/08/15 | 2,886.5 | 2,899 | 2,845.5 | 2,845.5 | -41 | -1.4% | 426,500 |
2023/08/14 | 2,915 | 2,929.5 | 2,866 | 2,886.5 | -65 | -2.2% | 560,500 |
2023/08/10 | 2,909.5 | 2,956.5 | 2,906 | 2,951.5 | +29.5 | +1% | 490,900 |
2023/08/09 | 2,950 | 2,960 | 2,918 | 2,922 | -28 | -0.9% | 501,200 |
2023/08/08 | 2,970 | 2,989 | 2,936 | 2,950 | -33.5 | -1.1% | 474,200 |
2023/08/07 | 2,980 | 2,988.5 | 2,971.5 | 2,983.5 | +9.5 | +0.3% | 333,000 |
2023/08/04 | 2,996 | 2,996 | 2,961 | 2,974 | +8.5 | +0.3% | 404,800 |
2023/08/03 | 2,956 | 2,994 | 2,950 | 2,965.5 | +6.5 | +0.2% | 506,600 |
2023/08/02 | 2,945 | 2,963.5 | 2,942.5 | 2,959 | +9 | +0.3% | 417,600 |
2023/08/01 | 2,978 | 2,988.5 | 2,943.5 | 2,950 | -18.5 | -0.6% | 366,300 |
2023/07/31 | 2,955 | 2,992 | 2,932 | 2,968.5 | +33.5 | +1.1% | 910,900 |
2023/07/28 | 2,928 | 2,936 | 2,890.5 | 2,935 | -26.5 | -0.9% | 1,012,000 |
2023/07/27 | 2,938 | 2,974.5 | 2,920 | 2,961.5 | +24 | +0.8% | 1,300,500 |
2023/07/26 | 3,025 | 3,044 | 2,910.5 | 2,937.5 | -367.5 | -11.1% | 4,379,400 |
2023/07/25 | 3,251 | 3,320 | 3,238 | 3,305 | +61 | +1.9% | 927,100 |
2023/07/24 | 3,250 | 3,263 | 3,225 | 3,244 | +3 | +0.1% | 340,900 |
2023/07/21 | 3,236 | 3,245 | 3,212 | 3,241 | -2 | -0.1% | 274,000 |
2023/07/20 | 3,245 | 3,253 | 3,217 | 3,243 | -25 | -0.8% | 402,700 |
2023/07/19 | 3,250 | 3,285 | 3,232 | 3,268 | +42 | +1.3% | 351,300 |
151~
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「富通ゼネ」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 |
---|---|---|---|---|---|---|---|---|
富通ゼネ | 217,200円 | +7.4% | -23.5% | 1.75% | 37.91倍 | 1.64倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
コニカミノルタ | 48,600円 | +2.6% | - | 1.03% | 53.41倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
フクダ電 | 667,000円 | +4.0% | +6.9% | 2.77% | 10.39倍 | 1.12倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
ダイヘン | 942,000円 | +8.7% | +4.5% | 1.75% | 19.17倍 | 1.71倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。EMS、FAロボット事業等の多角化進展 |
ウシオ電 | 214,300円 | +1.7% | -30.5% | 2.33% | 21.95倍 | 0.88倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム