富士電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,749 | 6,811 | 6,634 | 6,654 | +20 | +0.3% | 625,900 |
| 2025/06/27 | 6,606 | 6,778 | 6,581 | 6,634 | +99 | +1.5% | 781,000 |
| 2025/06/26 | 6,460 | 6,549 | 6,416 | 6,535 | +120 | +1.9% | 827,100 |
| 2025/06/25 | 6,420 | 6,548 | 6,366 | 6,415 | +35 | +0.5% | 732,600 |
| 2025/06/24 | 6,331 | 6,387 | 6,323 | 6,380 | +90 | +1.4% | 572,000 |
| 2025/06/23 | 6,312 | 6,329 | 6,155 | 6,290 | -49 | -0.8% | 502,000 |
| 2025/06/20 | 6,438 | 6,481 | 6,339 | 6,339 | -53 | -0.8% | 1,372,900 |
| 2025/06/19 | 6,437 | 6,458 | 6,356 | 6,392 | -44 | -0.7% | 394,200 |
| 2025/06/18 | 6,421 | 6,443 | 6,371 | 6,436 | -45 | -0.7% | 728,800 |
| 2025/06/17 | 6,513 | 6,522 | 6,438 | 6,481 | +20 | +0.3% | 705,400 |
| 2025/06/16 | 6,530 | 6,557 | 6,432 | 6,461 | +17 | +0.3% | 499,100 |
| 2025/06/13 | 6,564 | 6,594 | 6,428 | 6,444 | -219 | -3.3% | 838,900 |
| 2025/06/12 | 6,740 | 6,759 | 6,656 | 6,663 | -34 | -0.5% | 383,800 |
| 2025/06/11 | 6,700 | 6,738 | 6,605 | 6,697 | +29 | +0.4% | 467,600 |
| 2025/06/10 | 6,658 | 6,760 | 6,638 | 6,668 | +88 | +1.3% | 889,700 |
| 2025/06/09 | 6,584 | 6,590 | 6,501 | 6,580 | +50 | +0.8% | 596,800 |
| 2025/06/06 | 6,570 | 6,610 | 6,509 | 6,530 | -66 | -1% | 423,000 |
| 2025/06/05 | 6,545 | 6,730 | 6,545 | 6,596 | +19 | +0.3% | 922,800 |
| 2025/06/04 | 6,557 | 6,694 | 6,458 | 6,577 | +208 | +3.3% | 1,098,800 |
| 2025/06/03 | 6,330 | 6,484 | 6,315 | 6,369 | +67 | +1.1% | 624,300 |
| 2025/06/02 | 6,347 | 6,362 | 6,262 | 6,302 | -127 | -2% | 629,800 |
| 2025/05/30 | 6,440 | 6,467 | 6,390 | 6,429 | -164 | -2.5% | 1,292,600 |
| 2025/05/29 | 6,522 | 6,593 | 6,485 | 6,593 | +135 | +2.1% | 923,900 |
| 2025/05/28 | 6,677 | 6,677 | 6,458 | 6,458 | -195 | -2.9% | 1,101,000 |
| 2025/05/27 | 6,690 | 6,765 | 6,597 | 6,653 | -8 | -0.1% | 794,200 |
| 2025/05/26 | 6,471 | 6,692 | 6,466 | 6,661 | +209 | +3.2% | 826,400 |
| 2025/05/23 | 6,500 | 6,510 | 6,409 | 6,452 | +14 | +0.2% | 632,000 |
| 2025/05/22 | 6,245 | 6,439 | 6,212 | 6,438 | +93 | +1.5% | 881,900 |
| 2025/05/21 | 6,407 | 6,455 | 6,345 | 6,345 | +75 | +1.2% | 996,200 |
| 2025/05/20 | 6,285 | 6,368 | 6,240 | 6,270 | -58 | -0.9% | 1,040,800 |
| 2025/05/19 | 6,381 | 6,435 | 6,283 | 6,328 | -24 | -0.4% | 670,200 |
| 2025/05/16 | 6,469 | 6,493 | 6,306 | 6,352 | -142 | -2.2% | 901,400 |
| 2025/05/15 | 6,518 | 6,546 | 6,435 | 6,494 | -94 | -1.4% | 872,600 |
| 2025/05/14 | 6,784 | 6,793 | 6,509 | 6,588 | -221 | -3.2% | 994,500 |
| 2025/05/13 | 6,900 | 6,948 | 6,777 | 6,809 | +54 | +0.8% | 794,800 |
| 2025/05/12 | 6,636 | 6,792 | 6,606 | 6,755 | +153 | +2.3% | 774,500 |
| 2025/05/09 | 6,459 | 6,645 | 6,409 | 6,602 | +312 | +5% | 1,014,800 |
| 2025/05/08 | 6,300 | 6,327 | 6,240 | 6,290 | +27 | +0.4% | 510,200 |
| 2025/05/07 | 6,463 | 6,473 | 6,210 | 6,263 | -103 | -1.6% | 846,800 |
| 2025/05/02 | 6,455 | 6,465 | 6,322 | 6,366 | -37 | -0.6% | 701,600 |
| 2025/05/01 | 6,360 | 6,471 | 6,350 | 6,403 | +80 | +1.3% | 1,041,300 |
| 2025/04/30 | 6,135 | 6,354 | 6,132 | 6,323 | +277 | +4.6% | 1,507,800 |
| 2025/04/28 | 6,318 | 6,424 | 6,008 | 6,046 | -276 | -4.4% | 1,718,100 |
| 2025/04/25 | 6,272 | 6,401 | 6,266 | 6,322 | +150 | +2.4% | 833,900 |
| 2025/04/24 | 6,230 | 6,315 | 6,172 | 6,172 | +84 | +1.4% | 701,600 |
| 2025/04/23 | 6,060 | 6,150 | 6,020 | 6,088 | +228 | +3.9% | 610,400 |
| 2025/04/22 | 5,872 | 5,938 | 5,833 | 5,860 | -66 | -1.1% | 487,300 |
| 2025/04/21 | 5,890 | 5,932 | 5,848 | 5,926 | -16 | -0.3% | 366,000 |
| 2025/04/18 | 6,000 | 6,048 | 5,935 | 5,942 | -32 | -0.5% | 391,300 |
| 2025/04/17 | 5,904 | 6,016 | 5,852 | 5,974 | +69 | +1.2% | 513,100 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「富士電機」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 |
|---|---|---|---|---|---|---|---|---|
| 富士電機 | 657,700円 | +1.5% | -1.9% | 2.43% | 11.96倍 | 1.40倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| スクリン | 1,152,500円 | -0.7% | -15.4% | 2.43% | 12.36倍 | 2.59倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 横河電 | 380,000円 | -0.4% | -6.3% | 1.68% | 18.49倍 | 2.08倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ミネベアミツミ | 209,000円 | -2.2% | +2.9% | 2.15% | 13.99倍 | 1.13倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 635,300円 | +11.0% | -8.1% | 0.63% | 31.68倍 | 1.81倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
