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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
