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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 9,558 | 9,649 | 9,468 | 9,599 | +33 | +0.3% | 463,700 |
| 2025/08/21 | 9,490 | 9,611 | 9,430 | 9,566 | -24 | -0.3% | 472,500 |
| 2025/08/20 | 9,566 | 9,628 | 9,442 | 9,590 | -126 | -1.3% | 920,000 |
| 2025/08/19 | 9,625 | 9,815 | 9,548 | 9,716 | +182 | +1.9% | 893,300 |
| 2025/08/18 | 9,400 | 9,583 | 9,379 | 9,534 | +189 | +2% | 586,000 |
| 2025/08/15 | 9,228 | 9,371 | 9,174 | 9,345 | +93 | +1% | 535,700 |
| 2025/08/14 | 9,351 | 9,385 | 9,188 | 9,252 | -51 | -0.5% | 593,400 |
| 2025/08/13 | 9,430 | 9,481 | 9,295 | 9,303 | -22 | -0.2% | 1,001,300 |
| 2025/08/12 | 9,340 | 9,430 | 9,254 | 9,325 | +48 | +0.5% | 759,600 |
| 2025/08/08 | 9,228 | 9,388 | 9,190 | 9,277 | +147 | +1.6% | 911,200 |
| 2025/08/07 | 9,080 | 9,289 | 9,031 | 9,130 | +21 | +0.2% | 934,500 |
| 2025/08/06 | 9,115 | 9,174 | 8,971 | 9,109 | +72 | +0.8% | 969,700 |
| 2025/08/05 | 8,790 | 9,196 | 8,724 | 9,037 | +430 | +5% | 1,956,000 |
| 2025/08/04 | 8,502 | 8,648 | 8,395 | 8,607 | -45 | -0.5% | 1,311,700 |
| 2025/08/01 | 8,777 | 8,797 | 8,458 | 8,652 | +1,075 | +14.2% | 3,276,000 |
| 2025/07/31 | 7,638 | 7,658 | 7,361 | 7,577 | -51 | -0.7% | 1,133,600 |
| 2025/07/30 | 7,570 | 7,638 | 7,514 | 7,628 | +58 | +0.8% | 687,200 |
| 2025/07/29 | 7,491 | 7,610 | 7,435 | 7,570 | +19 | +0.3% | 952,400 |
| 2025/07/28 | 7,341 | 7,583 | 7,283 | 7,551 | +270 | +3.7% | 1,053,500 |
| 2025/07/25 | 7,387 | 7,416 | 7,255 | 7,281 | -71 | -1% | 807,400 |
| 2025/07/24 | 7,393 | 7,498 | 7,170 | 7,352 | +259 | +3.7% | 1,679,900 |
| 2025/07/23 | 6,898 | 7,144 | 6,861 | 7,093 | +255 | +3.7% | 1,385,900 |
| 2025/07/22 | 6,780 | 6,844 | 6,745 | 6,838 | +132 | +2% | 948,200 |
| 2025/07/18 | 6,718 | 6,775 | 6,676 | 6,706 | +21 | +0.3% | 518,500 |
| 2025/07/17 | 6,530 | 6,685 | 6,514 | 6,685 | +97 | +1.5% | 453,100 |
| 2025/07/16 | 6,600 | 6,668 | 6,568 | 6,588 | -56 | -0.8% | 409,200 |
| 2025/07/15 | 6,599 | 6,690 | 6,560 | 6,644 | +37 | +0.6% | 444,100 |
| 2025/07/14 | 6,679 | 6,718 | 6,607 | 6,607 | -90 | -1.3% | 528,000 |
| 2025/07/11 | 6,629 | 6,750 | 6,588 | 6,697 | +157 | +2.4% | 907,900 |
| 2025/07/10 | 6,604 | 6,653 | 6,524 | 6,540 | -114 | -1.7% | 544,000 |
| 2025/07/09 | 6,666 | 6,712 | 6,595 | 6,654 | +59 | +0.9% | 689,200 |
| 2025/07/08 | 6,430 | 6,626 | 6,428 | 6,595 | +133 | +2.1% | 650,100 |
| 2025/07/07 | 6,613 | 6,617 | 6,462 | 6,462 | -251 | -3.7% | 549,400 |
| 2025/07/04 | 6,699 | 6,718 | 6,620 | 6,713 | +22 | +0.3% | 509,800 |
| 2025/07/03 | 6,640 | 6,734 | 6,590 | 6,691 | +101 | +1.5% | 1,022,900 |
| 2025/07/02 | 6,597 | 6,695 | 6,551 | 6,590 | -4 | -0.1% | 721,400 |
| 2025/07/01 | 6,589 | 6,645 | 6,543 | 6,594 | -60 | -0.9% | 550,800 |
| 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 |
1～
50
件表示中 / 3768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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 |
| 京セラ | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| キオクシアＨＤ | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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 |
| シスメックス | 196,800円 | +5.2% | +7.9% | 1.93% | 21.53倍 | 2.65倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
