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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 5,840 | 5,870 | 5,750 | 5,850 | +40 | +0.7% | 229,000 |
| 2022/09/05 | 5,770 | 5,830 | 5,740 | 5,810 | ±0 | ±0% | 301,900 |
| 2022/09/02 | 5,870 | 5,880 | 5,790 | 5,810 | -60 | -1% | 454,000 |
| 2022/09/01 | 5,990 | 6,040 | 5,860 | 5,870 | -200 | -3.3% | 579,400 |
| 2022/08/31 | 5,990 | 6,070 | 5,980 | 6,070 | +60 | +1% | 594,500 |
| 2022/08/30 | 5,970 | 6,030 | 5,940 | 6,010 | +100 | +1.7% | 352,500 |
| 2022/08/29 | 5,940 | 5,950 | 5,850 | 5,910 | -230 | -3.7% | 666,200 |
| 2022/08/26 | 6,160 | 6,210 | 6,120 | 6,140 | +20 | +0.3% | 364,700 |
| 2022/08/25 | 6,130 | 6,150 | 6,100 | 6,120 | +30 | +0.5% | 383,800 |
| 2022/08/24 | 6,080 | 6,140 | 6,070 | 6,090 | +60 | +1% | 441,000 |
| 2022/08/23 | 6,060 | 6,090 | 6,020 | 6,030 | -90 | -1.5% | 452,700 |
| 2022/08/22 | 6,070 | 6,130 | 6,050 | 6,120 | -50 | -0.8% | 476,600 |
| 2022/08/19 | 6,130 | 6,170 | 6,100 | 6,170 | +140 | +2.3% | 763,100 |
| 2022/08/18 | 6,020 | 6,100 | 5,990 | 6,030 | -50 | -0.8% | 499,800 |
| 2022/08/17 | 6,070 | 6,080 | 6,010 | 6,080 | +70 | +1.2% | 626,600 |
| 2022/08/16 | 6,020 | 6,040 | 5,930 | 6,010 | +40 | +0.7% | 595,700 |
| 2022/08/15 | 5,950 | 6,010 | 5,940 | 5,970 | ±0 | ±0% | 487,900 |
| 2022/08/12 | 5,960 | 5,980 | 5,880 | 5,970 | +170 | +2.9% | 707,300 |
| 2022/08/10 | 5,860 | 5,890 | 5,760 | 5,800 | -100 | -1.7% | 532,000 |
| 2022/08/09 | 5,970 | 5,990 | 5,860 | 5,900 | -80 | -1.3% | 498,700 |
| 2022/08/08 | 5,910 | 6,010 | 5,900 | 5,980 | +10 | +0.2% | 372,400 |
| 2022/08/05 | 5,910 | 6,010 | 5,880 | 5,970 | +50 | +0.8% | 461,800 |
| 2022/08/04 | 5,950 | 5,980 | 5,880 | 5,920 | -50 | -0.8% | 711,300 |
| 2022/08/03 | 5,940 | 6,050 | 5,910 | 5,970 | +40 | +0.7% | 562,400 |
| 2022/08/02 | 5,870 | 5,970 | 5,850 | 5,930 | -40 | -0.7% | 851,400 |
| 2022/08/01 | 6,070 | 6,130 | 5,960 | 5,970 | ±0 | ±0% | 949,800 |
| 2022/07/29 | 6,000 | 6,120 | 5,880 | 5,970 | +220 | +3.8% | 1,643,100 |
| 2022/07/28 | 5,840 | 5,900 | 5,750 | 5,750 | -10 | -0.2% | 853,500 |
| 2022/07/27 | 5,660 | 5,800 | 5,650 | 5,760 | +80 | +1.4% | 670,800 |
| 2022/07/26 | 5,640 | 5,690 | 5,610 | 5,680 | +80 | +1.4% | 373,900 |
| 2022/07/25 | 5,660 | 5,680 | 5,590 | 5,600 | -110 | -1.9% | 638,500 |
| 2022/07/22 | 5,600 | 5,750 | 5,570 | 5,710 | +90 | +1.6% | 734,800 |
| 2022/07/21 | 5,580 | 5,660 | 5,560 | 5,620 | -10 | -0.2% | 517,900 |
| 2022/07/20 | 5,590 | 5,640 | 5,560 | 5,630 | +170 | +3.1% | 656,700 |
| 2022/07/19 | 5,490 | 5,490 | 5,400 | 5,460 | +40 | +0.7% | 750,200 |
| 2022/07/15 | 5,420 | 5,480 | 5,380 | 5,420 | ±0 | ±0% | 644,700 |
| 2022/07/14 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 543,600 |
| 2022/07/13 | 5,340 | 5,370 | 5,270 | 5,350 | +50 | +0.9% | 633,400 |
| 2022/07/12 | 5,480 | 5,480 | 5,260 | 5,300 | -200 | -3.6% | 723,900 |
| 2022/07/11 | 5,550 | 5,570 | 5,430 | 5,500 | +50 | +0.9% | 411,000 |
| 2022/07/08 | 5,410 | 5,530 | 5,410 | 5,450 | +50 | +0.9% | 639,300 |
| 2022/07/07 | 5,360 | 5,420 | 5,240 | 5,400 | +140 | +2.7% | 753,300 |
| 2022/07/06 | 5,290 | 5,360 | 5,240 | 5,260 | -130 | -2.4% | 487,800 |
| 2022/07/05 | 5,400 | 5,460 | 5,340 | 5,390 | +90 | +1.7% | 713,600 |
| 2022/07/04 | 5,380 | 5,400 | 5,260 | 5,300 | -10 | -0.2% | 623,000 |
| 2022/07/01 | 5,620 | 5,690 | 5,280 | 5,310 | -310 | -5.5% | 965,300 |
| 2022/06/30 | 5,700 | 5,760 | 5,590 | 5,620 | -150 | -2.6% | 832,900 |
| 2022/06/29 | 5,780 | 5,820 | 5,740 | 5,770 | -50 | -0.9% | 561,300 |
| 2022/06/28 | 5,740 | 5,840 | 5,680 | 5,820 | +80 | +1.4% | 655,000 |
| 2022/06/27 | 5,570 | 5,740 | 5,560 | 5,740 | +270 | +4.9% | 622,400 |
651～
700
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
