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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 5,930 | 5,950 | 5,840 | 5,870 | -20 | -0.3% | 877,800 |
| 2022/11/18 | 5,960 | 5,970 | 5,870 | 5,890 | -30 | -0.5% | 610,500 |
| 2022/11/17 | 5,970 | 5,980 | 5,880 | 5,920 | -40 | -0.7% | 416,800 |
| 2022/11/16 | 5,930 | 6,000 | 5,830 | 5,960 | +40 | +0.7% | 674,400 |
| 2022/11/15 | 5,880 | 5,940 | 5,830 | 5,920 | -10 | -0.2% | 472,400 |
| 2022/11/14 | 6,000 | 6,050 | 5,910 | 5,930 | -150 | -2.5% | 596,200 |
| 2022/11/11 | 6,070 | 6,100 | 5,990 | 6,080 | +240 | +4.1% | 746,500 |
| 2022/11/10 | 5,850 | 5,890 | 5,820 | 5,840 | -60 | -1% | 365,500 |
| 2022/11/09 | 5,930 | 5,970 | 5,870 | 5,900 | -20 | -0.3% | 503,600 |
| 2022/11/08 | 5,910 | 5,940 | 5,880 | 5,920 | +30 | +0.5% | 428,600 |
| 2022/11/07 | 5,860 | 5,910 | 5,840 | 5,890 | +90 | +1.6% | 578,300 |
| 2022/11/04 | 5,770 | 5,870 | 5,760 | 5,800 | -70 | -1.2% | 833,700 |
| 2022/11/02 | 5,860 | 5,910 | 5,830 | 5,870 | +30 | +0.5% | 625,200 |
| 2022/11/01 | 5,730 | 5,840 | 5,720 | 5,840 | +80 | +1.4% | 539,400 |
| 2022/10/31 | 5,650 | 5,790 | 5,640 | 5,760 | +170 | +3% | 940,300 |
| 2022/10/28 | 5,630 | 5,680 | 5,440 | 5,590 | +70 | +1.3% | 1,973,200 |
| 2022/10/27 | 5,470 | 5,560 | 5,460 | 5,520 | ±0 | ±0% | 960,600 |
| 2022/10/26 | 5,540 | 5,570 | 5,480 | 5,520 | +80 | +1.5% | 923,200 |
| 2022/10/25 | 5,390 | 5,470 | 5,380 | 5,440 | +100 | +1.9% | 911,100 |
| 2022/10/24 | 5,340 | 5,430 | 5,300 | 5,340 | +100 | +1.9% | 859,000 |
| 2022/10/21 | 5,220 | 5,290 | 5,220 | 5,240 | ±0 | ±0% | 531,000 |
| 2022/10/20 | 5,300 | 5,330 | 5,210 | 5,240 | -140 | -2.6% | 674,900 |
| 2022/10/19 | 5,350 | 5,410 | 5,330 | 5,380 | +40 | +0.7% | 559,300 |
| 2022/10/18 | 5,420 | 5,420 | 5,280 | 5,340 | +20 | +0.4% | 833,300 |
| 2022/10/17 | 5,310 | 5,350 | 5,280 | 5,320 | -70 | -1.3% | 482,800 |
651～
700
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
