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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 6,580 | 6,631 | 6,527 | 6,608 | -21 | -0.3% | 509,100 |
| 2023/08/04 | 6,523 | 6,655 | 6,514 | 6,629 | +80 | +1.2% | 859,300 |
| 2023/08/03 | 6,728 | 6,774 | 6,540 | 6,549 | -279 | -4.1% | 1,287,500 |
| 2023/08/02 | 6,778 | 6,923 | 6,733 | 6,828 | +131 | +2% | 2,019,400 |
| 2023/08/01 | 6,500 | 6,699 | 6,485 | 6,697 | +279 | +4.3% | 1,617,800 |
| 2023/07/31 | 6,326 | 6,473 | 6,289 | 6,418 | +117 | +1.9% | 1,522,900 |
| 2023/07/28 | 6,218 | 6,329 | 6,134 | 6,301 | +283 | +4.7% | 1,988,600 |
| 2023/07/27 | 6,021 | 6,027 | 5,938 | 6,018 | -26 | -0.4% | 714,100 |
| 2023/07/26 | 6,020 | 6,066 | 5,972 | 6,044 | -23 | -0.4% | 638,600 |
| 2023/07/25 | 6,063 | 6,067 | 6,030 | 6,067 | +43 | +0.7% | 382,400 |
| 2023/07/24 | 6,063 | 6,092 | 6,002 | 6,024 | +34 | +0.6% | 586,500 |
| 2023/07/21 | 6,016 | 6,050 | 5,981 | 5,990 | -49 | -0.8% | 437,500 |
| 2023/07/20 | 6,050 | 6,079 | 6,015 | 6,039 | -41 | -0.7% | 420,500 |
| 2023/07/19 | 6,100 | 6,117 | 6,031 | 6,080 | +57 | +0.9% | 515,200 |
| 2023/07/18 | 5,980 | 6,024 | 5,963 | 6,023 | +63 | +1.1% | 337,400 |
| 2023/07/14 | 6,006 | 6,057 | 5,915 | 5,960 | -43 | -0.7% | 672,200 |
| 2023/07/13 | 5,921 | 6,037 | 5,903 | 6,003 | +115 | +2% | 793,700 |
| 2023/07/12 | 5,952 | 5,957 | 5,815 | 5,888 | -68 | -1.1% | 535,600 |
| 2023/07/11 | 5,993 | 5,998 | 5,923 | 5,956 | +11 | +0.2% | 551,600 |
| 2023/07/10 | 5,974 | 5,998 | 5,930 | 5,945 | -40 | -0.7% | 614,600 |
| 2023/07/07 | 5,999 | 6,045 | 5,951 | 5,985 | -68 | -1.1% | 664,500 |
| 2023/07/06 | 6,163 | 6,164 | 6,043 | 6,053 | -185 | -3% | 744,800 |
| 2023/07/05 | 6,176 | 6,264 | 6,135 | 6,238 | +9 | +0.1% | 514,300 |
| 2023/07/04 | 6,297 | 6,332 | 6,228 | 6,229 | -91 | -1.4% | 520,100 |
| 2023/07/03 | 6,329 | 6,358 | 6,293 | 6,320 | +30 | +0.5% | 733,700 |
| 2023/06/30 | 6,340 | 6,361 | 6,249 | 6,290 | -25 | -0.4% | 614,900 |
| 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 |
501～
550
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
