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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 5,240 | 5,240 | 5,150 | 5,180 | -50 | -1% | 622,900 |
| 2023/02/02 | 5,260 | 5,260 | 5,190 | 5,230 | +20 | +0.4% | 492,400 |
| 2023/02/01 | 5,280 | 5,280 | 5,170 | 5,210 | -10 | -0.2% | 578,900 |
| 2023/01/31 | 5,290 | 5,290 | 5,190 | 5,220 | -30 | -0.6% | 607,500 |
| 2023/01/30 | 5,200 | 5,340 | 5,180 | 5,250 | +60 | +1.2% | 1,069,300 |
| 2023/01/27 | 5,130 | 5,260 | 5,070 | 5,190 | -120 | -2.3% | 2,153,900 |
| 2023/01/26 | 5,320 | 5,370 | 5,270 | 5,310 | -20 | -0.4% | 861,000 |
| 2023/01/25 | 5,290 | 5,350 | 5,230 | 5,330 | +40 | +0.8% | 556,300 |
| 2023/01/24 | 5,310 | 5,320 | 5,260 | 5,290 | +100 | +1.9% | 588,900 |
| 2023/01/23 | 5,150 | 5,200 | 5,080 | 5,190 | +140 | +2.8% | 665,300 |
| 2023/01/20 | 4,995 | 5,050 | 4,980 | 5,050 | +20 | +0.4% | 573,700 |
| 2023/01/19 | 5,110 | 5,130 | 5,030 | 5,030 | -160 | -3.1% | 667,100 |
| 2023/01/18 | 5,100 | 5,220 | 5,040 | 5,190 | +110 | +2.2% | 766,400 |
| 2023/01/17 | 5,050 | 5,140 | 5,050 | 5,080 | +40 | +0.8% | 378,200 |
| 2023/01/16 | 5,080 | 5,130 | 5,020 | 5,040 | -130 | -2.5% | 440,800 |
| 2023/01/13 | 5,200 | 5,240 | 5,140 | 5,170 | -80 | -1.5% | 560,700 |
| 2023/01/12 | 5,250 | 5,300 | 5,230 | 5,250 | +50 | +1% | 573,100 |
| 2023/01/11 | 5,130 | 5,250 | 5,120 | 5,200 | +20 | +0.4% | 790,400 |
| 2023/01/10 | 5,210 | 5,280 | 5,170 | 5,180 | +50 | +1% | 832,700 |
| 2023/01/06 | 5,090 | 5,190 | 5,070 | 5,130 | +30 | +0.6% | 798,100 |
| 2023/01/05 | 5,000 | 5,100 | 5,000 | 5,100 | +105 | +2.1% | 713,000 |
| 2023/01/04 | 4,975 | 5,060 | 4,965 | 4,995 | -35 | -0.7% | 683,600 |
| 2022/12/30 | 5,030 | 5,090 | 5,020 | 5,030 | ±0 | ±0% | 411,200 |
| 2022/12/29 | 5,000 | 5,040 | 4,980 | 5,030 | ±0 | ±0% | 379,600 |
| 2022/12/28 | 5,010 | 5,060 | 4,950 | 5,030 | -20 | -0.4% | 482,700 |
| 2022/12/27 | 5,180 | 5,190 | 4,995 | 5,050 | -70 | -1.4% | 474,600 |
| 2022/12/26 | 5,060 | 5,130 | 5,040 | 5,120 | +80 | +1.6% | 337,100 |
| 2022/12/23 | 5,100 | 5,130 | 5,030 | 5,040 | -140 | -2.7% | 711,800 |
| 2022/12/22 | 5,200 | 5,230 | 5,170 | 5,180 | +20 | +0.4% | 469,200 |
| 2022/12/21 | 5,240 | 5,260 | 5,160 | 5,160 | -90 | -1.7% | 709,000 |
| 2022/12/20 | 5,420 | 5,440 | 5,220 | 5,250 | -170 | -3.1% | 847,700 |
| 2022/12/19 | 5,400 | 5,450 | 5,400 | 5,420 | -10 | -0.2% | 524,200 |
| 2022/12/16 | 5,420 | 5,470 | 5,380 | 5,430 | -90 | -1.6% | 711,800 |
| 2022/12/15 | 5,520 | 5,570 | 5,490 | 5,520 | -70 | -1.3% | 437,500 |
| 2022/12/14 | 5,610 | 5,630 | 5,570 | 5,590 | ±0 | ±0% | 334,200 |
| 2022/12/13 | 5,670 | 5,680 | 5,590 | 5,590 | +10 | +0.2% | 538,000 |
| 2022/12/12 | 5,540 | 5,610 | 5,510 | 5,580 | ±0 | ±0% | 313,100 |
| 2022/12/09 | 5,500 | 5,600 | 5,480 | 5,580 | +110 | +2% | 672,400 |
| 2022/12/08 | 5,500 | 5,530 | 5,430 | 5,470 | -50 | -0.9% | 791,400 |
| 2022/12/07 | 5,600 | 5,630 | 5,500 | 5,520 | -90 | -1.6% | 908,100 |
| 2022/12/06 | 5,540 | 5,630 | 5,530 | 5,610 | +70 | +1.3% | 645,500 |
| 2022/12/05 | 5,560 | 5,600 | 5,540 | 5,540 | -60 | -1.1% | 508,100 |
| 2022/12/02 | 5,700 | 5,700 | 5,570 | 5,600 | -180 | -3.1% | 736,800 |
| 2022/12/01 | 5,750 | 5,830 | 5,700 | 5,780 | +160 | +2.8% | 966,900 |
| 2022/11/30 | 5,630 | 5,680 | 5,600 | 5,620 | -10 | -0.2% | 1,846,100 |
| 2022/11/29 | 5,630 | 5,660 | 5,580 | 5,630 | -60 | -1.1% | 709,700 |
| 2022/11/28 | 5,780 | 5,780 | 5,630 | 5,690 | -90 | -1.6% | 973,200 |
| 2022/11/25 | 5,850 | 5,850 | 5,770 | 5,780 | -70 | -1.2% | 698,300 |
| 2022/11/24 | 5,960 | 5,970 | 5,850 | 5,850 | -40 | -0.7% | 711,700 |
| 2022/11/22 | 5,900 | 5,970 | 5,880 | 5,890 | +20 | +0.3% | 646,500 |
551～
600
件表示中 / 3693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 | 626,300円 | +1.5% | -1.9% | 2.55% | 11.39倍 | 1.33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 | 191,900円 | +67.2% | - | 0.00% | 3.23倍 | 1.68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 | 972,400円 | +22.0% | +35.2% | 2.91% | 10.28倍 | 2.32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 | 213,900円 | +7.0% | +5.9% | 2.10% | 15.07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 |
| リコー | 155,700円 | +8.6% | -1.8% | 2.44% | 19.92倍 | 0.90倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
