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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/11 | 5,490 | 5,570 | 5,440 | 5,480 | -90 | -1.6% | 703,600 |
| 2022/04/08 | 5,650 | 5,690 | 5,470 | 5,570 | -60 | -1.1% | 944,600 |
| 2022/04/07 | 5,700 | 5,730 | 5,570 | 5,630 | -220 | -3.8% | 748,400 |
| 2022/04/06 | 5,940 | 6,000 | 5,840 | 5,850 | -190 | -3.1% | 596,900 |
| 2022/04/05 | 6,100 | 6,130 | 6,030 | 6,040 | +20 | +0.3% | 407,400 |
| 2022/04/04 | 6,060 | 6,080 | 5,950 | 6,020 | -40 | -0.7% | 403,200 |
| 2022/04/01 | 6,080 | 6,130 | 6,030 | 6,060 | -100 | -1.6% | 471,400 |
| 2022/03/31 | 6,060 | 6,210 | 6,060 | 6,160 | -30 | -0.5% | 547,200 |
| 2022/03/30 | 6,290 | 6,310 | 6,060 | 6,190 | -80 | -1.3% | 759,000 |
| 2022/03/29 | 6,200 | 6,280 | 6,170 | 6,270 | +70 | +1.1% | 547,100 |
| 2022/03/28 | 6,220 | 6,240 | 6,160 | 6,200 | -20 | -0.3% | 301,000 |
| 2022/03/25 | 6,280 | 6,290 | 6,180 | 6,220 | +40 | +0.6% | 635,900 |
| 2022/03/24 | 6,000 | 6,180 | 6,000 | 6,180 | +40 | +0.7% | 391,500 |
| 2022/03/23 | 6,050 | 6,170 | 6,030 | 6,140 | +190 | +3.2% | 814,300 |
| 2022/03/22 | 6,000 | 6,010 | 5,920 | 5,950 | +80 | +1.4% | 648,300 |
| 2022/03/18 | 5,910 | 5,990 | 5,870 | 5,870 | -130 | -2.2% | 1,008,100 |
| 2022/03/17 | 6,040 | 6,050 | 5,890 | 6,000 | +160 | +2.7% | 647,400 |
| 2022/03/16 | 5,730 | 5,880 | 5,720 | 5,840 | +170 | +3% | 505,100 |
| 2022/03/15 | 5,650 | 5,770 | 5,650 | 5,670 | +30 | +0.5% | 595,500 |
| 2022/03/14 | 5,560 | 5,690 | 5,530 | 5,640 | +180 | +3.3% | 618,300 |
| 2022/03/11 | 5,530 | 5,530 | 5,390 | 5,460 | -150 | -2.7% | 572,200 |
| 2022/03/10 | 5,570 | 5,630 | 5,510 | 5,610 | +320 | +6% | 704,800 |
| 2022/03/09 | 5,290 | 5,360 | 5,220 | 5,290 | +90 | +1.7% | 735,100 |
| 2022/03/08 | 5,300 | 5,390 | 5,180 | 5,200 | -200 | -3.7% | 1,259,000 |
| 2022/03/07 | 5,600 | 5,610 | 5,390 | 5,400 | -290 | -5.1% | 873,900 |
801～
850
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
