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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 5,840 | 5,880 | 5,750 | 5,790 | -30 | -0.5% | 339,200 |
| 2021/11/12 | 5,760 | 5,850 | 5,760 | 5,820 | +60 | +1% | 433,200 |
| 2021/11/11 | 5,680 | 5,760 | 5,660 | 5,760 | +90 | +1.6% | 361,900 |
| 2021/11/10 | 5,610 | 5,730 | 5,590 | 5,670 | +50 | +0.9% | 404,400 |
| 2021/11/09 | 5,730 | 5,740 | 5,580 | 5,620 | -90 | -1.6% | 490,700 |
| 2021/11/08 | 5,790 | 5,800 | 5,660 | 5,710 | -50 | -0.9% | 360,300 |
| 2021/11/05 | 5,780 | 5,820 | 5,710 | 5,760 | -20 | -0.3% | 528,000 |
| 2021/11/04 | 5,570 | 5,780 | 5,570 | 5,780 | +230 | +4.1% | 748,400 |
| 2021/11/02 | 5,560 | 5,640 | 5,510 | 5,550 | -70 | -1.2% | 614,400 |
| 2021/11/01 | 5,650 | 5,720 | 5,540 | 5,620 | +70 | +1.3% | 781,400 |
| 2021/10/29 | 5,350 | 5,550 | 5,330 | 5,550 | +585 | +11.8% | 2,401,900 |
| 2021/10/28 | 4,810 | 4,990 | 4,810 | 4,965 | -85 | -1.7% | 746,400 |
| 2021/10/27 | 5,040 | 5,080 | 5,020 | 5,050 | -30 | -0.6% | 272,600 |
| 2021/10/26 | 5,090 | 5,130 | 5,060 | 5,080 | +30 | +0.6% | 293,700 |
| 2021/10/25 | 4,990 | 5,090 | 4,980 | 5,050 | +10 | +0.2% | 348,400 |
| 2021/10/22 | 4,965 | 5,120 | 4,955 | 5,040 | +30 | +0.6% | 398,400 |
| 2021/10/21 | 5,060 | 5,120 | 5,010 | 5,010 | -120 | -2.3% | 363,000 |
| 2021/10/20 | 5,200 | 5,220 | 5,110 | 5,130 | -30 | -0.6% | 360,700 |
| 2021/10/19 | 5,080 | 5,180 | 5,070 | 5,160 | +70 | +1.4% | 499,600 |
| 2021/10/18 | 5,070 | 5,100 | 5,030 | 5,090 | +70 | +1.4% | 355,500 |
| 2021/10/15 | 4,930 | 5,040 | 4,915 | 5,020 | +175 | +3.6% | 567,800 |
| 2021/10/14 | 4,720 | 4,845 | 4,715 | 4,845 | +120 | +2.5% | 543,900 |
| 2021/10/13 | 4,740 | 4,775 | 4,710 | 4,725 | -50 | -1% | 392,400 |
| 2021/10/12 | 4,800 | 4,815 | 4,765 | 4,775 | -45 | -0.9% | 369,200 |
| 2021/10/11 | 4,785 | 4,865 | 4,785 | 4,820 | +10 | +0.2% | 490,400 |
| 2021/10/08 | 4,760 | 4,870 | 4,750 | 4,810 | +90 | +1.9% | 549,800 |
| 2021/10/07 | 4,715 | 4,805 | 4,705 | 4,720 | +20 | +0.4% | 645,100 |
| 2021/10/06 | 4,800 | 4,860 | 4,665 | 4,700 | -30 | -0.6% | 728,100 |
| 2021/10/05 | 4,800 | 4,830 | 4,580 | 4,730 | -185 | -3.8% | 1,114,400 |
| 2021/10/04 | 5,050 | 5,050 | 4,865 | 4,915 | -65 | -1.3% | 592,800 |
| 2021/10/01 | 5,040 | 5,090 | 4,975 | 4,980 | -130 | -2.5% | 818,900 |
| 2021/09/30 | 5,160 | 5,180 | 5,050 | 5,110 | -40 | -0.8% | 986,300 |
| 2021/09/29 | 5,090 | 5,150 | 5,050 | 5,150 | -40 | -0.8% | 751,200 |
| 2021/09/28 | 5,180 | 5,220 | 5,100 | 5,190 | -30 | -0.6% | 492,600 |
| 2021/09/27 | 5,230 | 5,270 | 5,190 | 5,220 | ±0 | ±0% | 520,300 |
| 2021/09/24 | 5,250 | 5,250 | 5,180 | 5,220 | +160 | +3.2% | 429,900 |
| 2021/09/22 | 5,110 | 5,130 | 5,050 | 5,060 | -70 | -1.4% | 369,800 |
| 2021/09/21 | 5,020 | 5,170 | 5,020 | 5,130 | -50 | -1% | 460,900 |
| 2021/09/17 | 5,150 | 5,240 | 5,130 | 5,180 | +20 | +0.4% | 628,200 |
| 2021/09/16 | 5,280 | 5,280 | 5,100 | 5,160 | -90 | -1.7% | 681,400 |
| 2021/09/15 | 5,260 | 5,280 | 5,200 | 5,250 | -90 | -1.7% | 448,900 |
| 2021/09/14 | 5,320 | 5,350 | 5,250 | 5,340 | +60 | +1.1% | 633,300 |
| 2021/09/13 | 5,190 | 5,290 | 5,170 | 5,280 | -10 | -0.2% | 521,900 |
| 2021/09/10 | 5,210 | 5,290 | 5,180 | 5,290 | +70 | +1.3% | 736,500 |
| 2021/09/09 | 5,230 | 5,280 | 5,180 | 5,220 | -60 | -1.1% | 589,800 |
| 2021/09/08 | 5,110 | 5,280 | 5,080 | 5,280 | +180 | +3.5% | 1,019,900 |
| 2021/09/07 | 5,010 | 5,110 | 4,990 | 5,100 | +145 | +2.9% | 837,300 |
| 2021/09/06 | 4,980 | 4,990 | 4,925 | 4,955 | +45 | +0.9% | 530,100 |
| 2021/09/03 | 4,825 | 4,930 | 4,820 | 4,910 | +65 | +1.3% | 494,400 |
| 2021/09/02 | 4,890 | 4,925 | 4,795 | 4,845 | -30 | -0.6% | 457,700 |
851～
900
件表示中 / 3695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 | 660,200円 | +1.5% | -1.9% | 2.42% | 12.01倍 | 1.41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 | 204,600円 | +67.2% | - | 0.00% | 3.45倍 | 1.79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 | 1,007,000円 | +22.0% | +35.2% | 2.81% | 10.65倍 | 2.41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 | 217,700円 | +7.0% | +5.9% | 2.07% | 15.34倍 | 1.22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 | 159,200円 | +8.6% | -1.8% | 2.39% | 20.37倍 | 0.92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
