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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 5,330 | 5,500 | 5,270 | 5,470 | +200 | +3.8% | 716,700 |
| 2022/06/23 | 5,340 | 5,470 | 5,250 | 5,270 | -170 | -3.1% | 645,600 |
| 2022/06/22 | 5,700 | 5,700 | 5,420 | 5,440 | -90 | -1.6% | 498,100 |
| 2022/06/21 | 5,530 | 5,620 | 5,450 | 5,530 | +100 | +1.8% | 547,200 |
| 2022/06/20 | 5,760 | 5,770 | 5,400 | 5,430 | -230 | -4.1% | 584,800 |
| 2022/06/17 | 5,610 | 5,710 | 5,570 | 5,660 | -110 | -1.9% | 768,700 |
| 2022/06/16 | 5,860 | 5,930 | 5,750 | 5,770 | -10 | -0.2% | 377,900 |
| 2022/06/15 | 5,840 | 5,900 | 5,780 | 5,780 | -150 | -2.5% | 398,100 |
| 2022/06/14 | 5,880 | 5,930 | 5,820 | 5,930 | -50 | -0.8% | 390,900 |
| 2022/06/13 | 6,060 | 6,090 | 5,960 | 5,980 | -180 | -2.9% | 454,100 |
| 2022/06/10 | 6,200 | 6,220 | 6,130 | 6,160 | -90 | -1.4% | 521,300 |
| 2022/06/09 | 6,320 | 6,370 | 6,230 | 6,250 | -130 | -2% | 612,900 |
| 2022/06/08 | 6,320 | 6,390 | 6,290 | 6,380 | +160 | +2.6% | 535,600 |
| 2022/06/07 | 6,250 | 6,290 | 6,200 | 6,220 | ±0 | ±0% | 361,900 |
| 2022/06/06 | 6,140 | 6,240 | 6,120 | 6,220 | -20 | -0.3% | 328,800 |
| 2022/06/03 | 6,340 | 6,340 | 6,180 | 6,240 | -20 | -0.3% | 482,300 |
| 2022/06/02 | 6,180 | 6,270 | 6,150 | 6,260 | +80 | +1.3% | 530,400 |
| 2022/06/01 | 6,040 | 6,190 | 6,040 | 6,180 | +90 | +1.5% | 557,200 |
| 2022/05/31 | 6,050 | 6,140 | 6,030 | 6,090 | +50 | +0.8% | 1,028,500 |
| 2022/05/30 | 5,880 | 6,040 | 5,880 | 6,040 | +220 | +3.8% | 654,500 |
| 2022/05/27 | 5,850 | 5,900 | 5,800 | 5,820 | +70 | +1.2% | 380,800 |
| 2022/05/26 | 5,820 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 376,000 |
| 2022/05/25 | 5,860 | 5,890 | 5,820 | 5,850 | ±0 | ±0% | 373,100 |
| 2022/05/24 | 5,900 | 5,950 | 5,830 | 5,850 | -10 | -0.2% | 368,300 |
| 2022/05/23 | 5,940 | 5,940 | 5,830 | 5,860 | +20 | +0.3% | 393,300 |
| 2022/05/20 | 5,790 | 5,840 | 5,770 | 5,840 | +50 | +0.9% | 359,300 |
| 2022/05/19 | 5,640 | 5,810 | 5,640 | 5,790 | +20 | +0.3% | 483,000 |
| 2022/05/18 | 5,940 | 5,940 | 5,730 | 5,770 | -50 | -0.9% | 711,100 |
| 2022/05/17 | 5,760 | 5,850 | 5,690 | 5,820 | +150 | +2.6% | 591,700 |
| 2022/05/16 | 5,740 | 5,740 | 5,640 | 5,670 | ±0 | ±0% | 378,700 |
| 2022/05/13 | 5,610 | 5,750 | 5,580 | 5,670 | +110 | +2% | 440,100 |
| 2022/05/12 | 5,460 | 5,620 | 5,440 | 5,560 | -60 | -1.1% | 648,500 |
| 2022/05/11 | 5,640 | 5,710 | 5,590 | 5,620 | -70 | -1.2% | 446,200 |
| 2022/05/10 | 5,590 | 5,740 | 5,570 | 5,690 | -100 | -1.7% | 741,500 |
| 2022/05/09 | 5,730 | 5,810 | 5,730 | 5,790 | -40 | -0.7% | 666,100 |
| 2022/05/06 | 5,660 | 5,890 | 5,630 | 5,830 | +170 | +3% | 844,300 |
| 2022/05/02 | 5,690 | 5,790 | 5,570 | 5,660 | -90 | -1.6% | 721,200 |
| 2022/04/28 | 5,850 | 5,910 | 5,630 | 5,750 | +300 | +5.5% | 1,406,600 |
| 2022/04/27 | 5,400 | 5,450 | 5,350 | 5,450 | -170 | -3% | 1,088,900 |
| 2022/04/26 | 5,670 | 5,690 | 5,570 | 5,620 | -30 | -0.5% | 414,500 |
| 2022/04/25 | 5,640 | 5,690 | 5,580 | 5,650 | -130 | -2.2% | 623,200 |
| 2022/04/22 | 5,680 | 5,780 | 5,680 | 5,780 | -50 | -0.9% | 442,200 |
| 2022/04/21 | 5,660 | 5,850 | 5,650 | 5,830 | +200 | +3.6% | 650,200 |
| 2022/04/20 | 5,710 | 5,710 | 5,560 | 5,630 | ±0 | ±0% | 512,000 |
| 2022/04/19 | 5,580 | 5,640 | 5,530 | 5,630 | +110 | +2% | 452,100 |
| 2022/04/18 | 5,540 | 5,560 | 5,480 | 5,520 | -120 | -2.1% | 403,200 |
| 2022/04/15 | 5,590 | 5,670 | 5,570 | 5,640 | -50 | -0.9% | 437,800 |
| 2022/04/14 | 5,530 | 5,710 | 5,520 | 5,690 | +190 | +3.5% | 788,900 |
| 2022/04/13 | 5,300 | 5,530 | 5,290 | 5,500 | +230 | +4.4% | 814,700 |
| 2022/04/12 | 5,400 | 5,440 | 5,250 | 5,270 | -210 | -3.8% | 963,400 |
701～
750
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 | 625,000円 | +1.5% | -1.9% | 2.56% | 11.37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 | 191,700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 | 985,200円 | +22.0% | +35.2% | 2.87% | 10.42倍 | 2.35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 | 212,000円 | +7.0% | +5.9% | 2.12% | 14.94倍 | 1.19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 | 153,400円 | +8.6% | -1.8% | 2.48% | 19.63倍 | 0.89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
