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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/16 | 6,138 | 6,178 | 5,875 | 5,905 | -215 | -3.5% | 571,600 |
| 2025/04/15 | 6,251 | 6,273 | 6,120 | 6,120 | +46 | +0.8% | 882,900 |
| 2025/04/14 | 6,088 | 6,156 | 6,000 | 6,074 | +77 | +1.3% | 1,128,900 |
| 2025/04/11 | 5,617 | 6,027 | 5,559 | 5,997 | +80 | +1.4% | 1,489,300 |
| 2025/04/10 | 6,120 | 6,120 | 5,856 | 5,917 | +590 | +11.1% | 1,306,200 |
| 2025/04/09 | 5,339 | 5,422 | 5,215 | 5,327 | -182 | -3.3% | 1,250,500 |
| 2025/04/08 | 5,153 | 5,511 | 5,085 | 5,509 | +666 | +13.8% | 1,717,800 |
| 2025/04/07 | 4,671 | 4,981 | 4,620 | 4,843 | -682 | -12.3% | 1,607,400 |
| 2025/04/04 | 5,727 | 5,770 | 5,402 | 5,525 | -451 | -7.5% | 1,211,800 |
| 2025/04/03 | 5,858 | 5,988 | 5,858 | 5,976 | -201 | -3.3% | 1,243,300 |
| 2025/04/02 | 6,230 | 6,299 | 6,147 | 6,177 | -127 | -2% | 969,200 |
| 2025/04/01 | 6,329 | 6,374 | 6,290 | 6,304 | +8 | +0.1% | 503,100 |
| 2025/03/31 | 6,330 | 6,379 | 6,249 | 6,296 | -291 | -4.4% | 850,200 |
| 2025/03/28 | 6,707 | 6,707 | 6,537 | 6,587 | -176 | -2.6% | 658,700 |
| 2025/03/27 | 6,679 | 6,763 | 6,657 | 6,763 | -17 | -0.3% | 759,800 |
| 2025/03/26 | 6,756 | 6,792 | 6,705 | 6,780 | +57 | +0.8% | 881,200 |
| 2025/03/25 | 6,707 | 6,828 | 6,630 | 6,723 | +116 | +1.8% | 1,569,100 |
| 2025/03/24 | 6,520 | 6,644 | 6,488 | 6,607 | +103 | +1.6% | 1,094,400 |
| 2025/03/21 | 6,570 | 6,626 | 6,500 | 6,504 | -56 | -0.9% | 1,332,100 |
| 2025/03/19 | 6,565 | 6,600 | 6,541 | 6,560 | -16 | -0.2% | 676,900 |
| 2025/03/18 | 6,566 | 6,601 | 6,537 | 6,576 | +45 | +0.7% | 624,600 |
| 2025/03/17 | 6,560 | 6,589 | 6,502 | 6,531 | +28 | +0.4% | 519,300 |
| 2025/03/14 | 6,449 | 6,520 | 6,425 | 6,503 | +64 | +1% | 793,900 |
| 2025/03/13 | 6,533 | 6,603 | 6,401 | 6,439 | -38 | -0.6% | 973,200 |
| 2025/03/12 | 6,400 | 6,529 | 6,384 | 6,477 | +37 | +0.6% | 918,300 |
| 2025/03/11 | 6,372 | 6,447 | 6,344 | 6,440 | -129 | -2% | 1,128,200 |
| 2025/03/10 | 6,622 | 6,654 | 6,534 | 6,569 | -42 | -0.6% | 683,800 |
| 2025/03/07 | 6,550 | 6,636 | 6,513 | 6,611 | -33 | -0.5% | 592,300 |
| 2025/03/06 | 6,637 | 6,663 | 6,575 | 6,644 | +88 | +1.3% | 666,900 |
| 2025/03/05 | 6,530 | 6,577 | 6,481 | 6,556 | +73 | +1.1% | 880,800 |
| 2025/03/04 | 6,491 | 6,526 | 6,368 | 6,483 | -108 | -1.6% | 680,400 |
| 2025/03/03 | 6,666 | 6,670 | 6,551 | 6,591 | -9 | -0.1% | 672,300 |
| 2025/02/28 | 6,698 | 6,713 | 6,526 | 6,600 | -272 | -4% | 1,531,300 |
| 2025/02/27 | 6,781 | 6,883 | 6,758 | 6,872 | +125 | +1.9% | 761,200 |
| 2025/02/26 | 6,667 | 6,751 | 6,628 | 6,747 | +76 | +1.1% | 741,300 |
| 2025/02/25 | 6,540 | 6,723 | 6,520 | 6,671 | -79 | -1.2% | 1,124,100 |
| 2025/02/21 | 6,686 | 6,762 | 6,657 | 6,750 | -33 | -0.5% | 925,000 |
| 2025/02/20 | 6,811 | 6,842 | 6,688 | 6,783 | -11 | -0.2% | 958,400 |
| 2025/02/19 | 6,770 | 6,858 | 6,682 | 6,794 | +15 | +0.2% | 985,400 |
| 2025/02/18 | 6,735 | 6,809 | 6,708 | 6,779 | -43 | -0.6% | 867,000 |
1～
50
件表示中 / 3691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 | 635,500円 | +1.5% | -1.9% | 2.52% | 11.56倍 | 1.35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 |
| キオクシアＨＤ | 181,400円 | +67.2% | - | 0.00% | 3.06倍 | 1.58倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| スクリン | 956,900円 | +22.0% | +35.2% | 2.96% | 10.11倍 | 2.28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 |
| ミネベアミツミ | 212,900円 | +7.0% | +5.9% | 2.11% | 15.00倍 | 1.20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 |
| オムロン | 431,800円 | -1.7% | -22.8% | 2.41% | 68.01倍 | 1.11倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
