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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,344 | 6,384 | 6,292 | 6,315 | -30 | -0.5% | 616,600 |
| 2023/06/28 | 6,323 | 6,353 | 6,275 | 6,345 | +120 | +1.9% | 476,300 |
| 2023/06/27 | 6,296 | 6,302 | 6,180 | 6,225 | -26 | -0.4% | 836,200 |
| 2023/06/26 | 6,230 | 6,299 | 6,167 | 6,251 | -4 | -0.1% | 682,200 |
| 2023/06/23 | 6,385 | 6,422 | 6,206 | 6,255 | -98 | -1.5% | 686,400 |
| 2023/06/22 | 6,335 | 6,423 | 6,330 | 6,353 | -24 | -0.4% | 597,800 |
| 2023/06/21 | 6,363 | 6,401 | 6,303 | 6,377 | +40 | +0.6% | 806,000 |
| 2023/06/20 | 6,368 | 6,370 | 6,299 | 6,337 | -54 | -0.8% | 770,700 |
| 2023/06/19 | 6,474 | 6,527 | 6,365 | 6,391 | -56 | -0.9% | 1,206,500 |
| 2023/06/16 | 6,391 | 6,478 | 6,334 | 6,447 | +56 | +0.9% | 1,718,800 |
| 2023/06/15 | 6,416 | 6,480 | 6,379 | 6,391 | -39 | -0.6% | 877,000 |
| 2023/06/14 | 6,527 | 6,553 | 6,406 | 6,430 | +3 | ±0% | 1,011,600 |
| 2023/06/13 | 6,363 | 6,470 | 6,327 | 6,427 | +158 | +2.5% | 1,404,100 |
| 2023/06/12 | 6,120 | 6,279 | 6,099 | 6,269 | +174 | +2.9% | 1,146,700 |
| 2023/06/09 | 6,027 | 6,108 | 6,000 | 6,095 | +111 | +1.9% | 867,900 |
| 2023/06/08 | 6,012 | 6,047 | 5,941 | 5,984 | -28 | -0.5% | 662,800 |
| 2023/06/07 | 6,117 | 6,135 | 6,001 | 6,012 | -105 | -1.7% | 1,072,900 |
| 2023/06/06 | 6,021 | 6,133 | 5,981 | 6,117 | -2 | ±0% | 730,700 |
| 2023/06/05 | 6,100 | 6,120 | 6,030 | 6,119 | +109 | +1.8% | 637,700 |
| 2023/06/02 | 5,920 | 6,010 | 5,910 | 6,010 | +140 | +2.4% | 629,200 |
| 2023/06/01 | 5,880 | 5,930 | 5,830 | 5,870 | ±0 | ±0% | 610,800 |
| 2023/05/31 | 5,930 | 5,950 | 5,850 | 5,870 | -160 | -2.7% | 1,705,500 |
| 2023/05/30 | 6,070 | 6,120 | 6,010 | 6,030 | -80 | -1.3% | 743,700 |
| 2023/05/29 | 6,240 | 6,260 | 6,100 | 6,110 | +40 | +0.7% | 816,000 |
| 2023/05/26 | 6,150 | 6,160 | 6,040 | 6,070 | -70 | -1.1% | 710,100 |
| 2023/05/25 | 6,080 | 6,150 | 6,040 | 6,140 | +80 | +1.3% | 480,700 |
| 2023/05/24 | 6,100 | 6,130 | 6,050 | 6,060 | -80 | -1.3% | 738,400 |
| 2023/05/23 | 6,210 | 6,220 | 6,120 | 6,140 | -30 | -0.5% | 674,900 |
| 2023/05/22 | 6,050 | 6,190 | 5,980 | 6,170 | +40 | +0.7% | 770,200 |
| 2023/05/19 | 6,140 | 6,190 | 6,050 | 6,130 | +150 | +2.5% | 1,189,400 |
| 2023/05/18 | 5,900 | 6,000 | 5,880 | 5,980 | +140 | +2.4% | 1,298,900 |
| 2023/05/17 | 5,800 | 5,880 | 5,790 | 5,840 | +40 | +0.7% | 694,700 |
| 2023/05/16 | 5,770 | 5,800 | 5,720 | 5,800 | +40 | +0.7% | 506,000 |
| 2023/05/15 | 5,780 | 5,790 | 5,720 | 5,760 | -10 | -0.2% | 510,500 |
| 2023/05/12 | 5,760 | 5,790 | 5,730 | 5,770 | +50 | +0.9% | 892,400 |
| 2023/05/11 | 5,700 | 5,770 | 5,670 | 5,720 | +30 | +0.5% | 960,700 |
| 2023/05/10 | 5,720 | 5,740 | 5,660 | 5,690 | -20 | -0.4% | 1,088,800 |
| 2023/05/09 | 5,540 | 5,740 | 5,530 | 5,710 | +270 | +5% | 1,592,700 |
| 2023/05/08 | 5,550 | 5,550 | 5,370 | 5,440 | -50 | -0.9% | 807,500 |
| 2023/05/02 | 5,530 | 5,540 | 5,450 | 5,490 | +20 | +0.4% | 927,700 |
| 2023/05/01 | 5,440 | 5,510 | 5,410 | 5,470 | +20 | +0.4% | 1,151,200 |
| 2023/04/28 | 5,380 | 5,470 | 5,310 | 5,450 | +400 | +7.9% | 2,975,500 |
| 2023/04/27 | 4,970 | 5,060 | 4,970 | 5,050 | +55 | +1.1% | 806,700 |
| 2023/04/26 | 5,050 | 5,060 | 4,980 | 4,995 | -95 | -1.9% | 830,800 |
| 2023/04/25 | 5,200 | 5,200 | 5,080 | 5,090 | -70 | -1.4% | 694,900 |
| 2023/04/24 | 5,170 | 5,190 | 5,140 | 5,160 | -10 | -0.2% | 474,700 |
| 2023/04/21 | 5,130 | 5,210 | 5,120 | 5,170 | +50 | +1% | 786,700 |
| 2023/04/20 | 5,100 | 5,140 | 5,100 | 5,120 | +20 | +0.4% | 427,800 |
| 2023/04/19 | 5,100 | 5,130 | 5,080 | 5,100 | -20 | -0.4% | 603,600 |
| 2023/04/18 | 5,140 | 5,140 | 5,080 | 5,120 | -20 | -0.4% | 806,500 |
451～
500
件表示中 / 3692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 | 636,600円 | +1.5% | -1.9% | 2.51% | 11.58倍 | 1.36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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31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 | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21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 | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12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
