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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,770 | 4,880 | 4,750 | 4,875 | +110 | +2.3% | 699,900 |
| 2021/08/31 | 4,710 | 4,790 | 4,685 | 4,765 | -15 | -0.3% | 671,800 |
| 2021/08/30 | 4,790 | 4,790 | 4,735 | 4,780 | +110 | +2.4% | 487,500 |
| 2021/08/27 | 4,680 | 4,725 | 4,655 | 4,670 | -10 | -0.2% | 357,800 |
| 2021/08/26 | 4,760 | 4,760 | 4,655 | 4,680 | +40 | +0.9% | 731,400 |
| 2021/08/25 | 4,635 | 4,660 | 4,595 | 4,640 | +100 | +2.2% | 407,800 |
| 2021/08/24 | 4,520 | 4,615 | 4,510 | 4,540 | +75 | +1.7% | 488,400 |
| 2021/08/23 | 4,465 | 4,515 | 4,440 | 4,465 | +65 | +1.5% | 479,700 |
| 2021/08/20 | 4,450 | 4,475 | 4,370 | 4,400 | -105 | -2.3% | 633,100 |
| 2021/08/19 | 4,535 | 4,630 | 4,495 | 4,505 | -120 | -2.6% | 1,050,000 |
| 2021/08/18 | 4,560 | 4,660 | 4,520 | 4,625 | +20 | +0.4% | 560,200 |
| 2021/08/17 | 4,720 | 4,730 | 4,600 | 4,605 | -85 | -1.8% | 485,600 |
| 2021/08/16 | 4,720 | 4,745 | 4,640 | 4,690 | -130 | -2.7% | 646,100 |
| 2021/08/13 | 4,860 | 4,880 | 4,815 | 4,820 | -60 | -1.2% | 413,000 |
| 2021/08/12 | 4,890 | 4,985 | 4,880 | 4,880 | -80 | -1.6% | 336,300 |
| 2021/08/11 | 5,020 | 5,040 | 4,945 | 4,960 | -35 | -0.7% | 404,700 |
| 2021/08/10 | 5,030 | 5,110 | 4,995 | 4,995 | -15 | -0.3% | 304,500 |
| 2021/08/06 | 4,950 | 5,050 | 4,940 | 5,010 | +60 | +1.2% | 336,300 |
| 2021/08/05 | 4,930 | 4,980 | 4,930 | 4,950 | -5 | -0.1% | 237,500 |
| 2021/08/04 | 4,930 | 4,995 | 4,920 | 4,955 | ±0 | ±0% | 315,500 |
| 2021/08/03 | 4,870 | 4,990 | 4,860 | 4,955 | +60 | +1.2% | 625,900 |
| 2021/08/02 | 4,810 | 4,895 | 4,725 | 4,895 | +135 | +2.8% | 737,100 |
| 2021/07/30 | 4,855 | 4,945 | 4,680 | 4,760 | -440 | -8.5% | 1,886,800 |
| 2021/07/29 | 5,110 | 5,200 | 5,070 | 5,200 | +130 | +2.6% | 641,600 |
| 2021/07/28 | 5,100 | 5,140 | 5,040 | 5,070 | -90 | -1.7% | 390,800 |
| 2021/07/27 | 5,150 | 5,190 | 5,130 | 5,160 | +20 | +0.4% | 336,700 |
| 2021/07/26 | 5,150 | 5,160 | 5,090 | 5,140 | +80 | +1.6% | 341,100 |
| 2021/07/21 | 5,070 | 5,110 | 5,040 | 5,060 | +110 | +2.2% | 530,900 |
| 2021/07/20 | 4,960 | 5,030 | 4,945 | 4,950 | -80 | -1.6% | 482,300 |
| 2021/07/19 | 5,040 | 5,050 | 5,010 | 5,030 | -70 | -1.4% | 312,300 |
| 2021/07/16 | 5,050 | 5,130 | 5,040 | 5,100 | -20 | -0.4% | 499,300 |
| 2021/07/15 | 5,220 | 5,240 | 5,100 | 5,120 | -100 | -1.9% | 537,900 |
| 2021/07/14 | 5,180 | 5,280 | 5,150 | 5,220 | -20 | -0.4% | 452,000 |
| 2021/07/13 | 5,200 | 5,240 | 5,180 | 5,240 | +10 | +0.2% | 508,100 |
| 2021/07/12 | 5,160 | 5,230 | 5,140 | 5,230 | +220 | +4.4% | 549,100 |
| 2021/07/09 | 4,950 | 5,020 | 4,890 | 5,010 | -40 | -0.8% | 739,400 |
| 2021/07/08 | 5,120 | 5,130 | 5,050 | 5,050 | -70 | -1.4% | 505,800 |
| 2021/07/07 | 5,140 | 5,160 | 5,110 | 5,120 | -100 | -1.9% | 520,400 |
| 2021/07/06 | 5,230 | 5,280 | 5,180 | 5,220 | -10 | -0.2% | 294,100 |
| 2021/07/05 | 5,180 | 5,250 | 5,160 | 5,230 | +40 | +0.8% | 354,900 |
| 2021/07/02 | 5,130 | 5,220 | 5,110 | 5,190 | +30 | +0.6% | 517,900 |
| 2021/07/01 | 5,200 | 5,210 | 5,130 | 5,160 | -30 | -0.6% | 422,800 |
| 2021/06/30 | 5,240 | 5,260 | 5,190 | 5,190 | ±0 | ±0% | 328,500 |
| 2021/06/29 | 5,180 | 5,220 | 5,150 | 5,190 | -60 | -1.1% | 385,200 |
| 2021/06/28 | 5,250 | 5,260 | 5,220 | 5,250 | ±0 | ±0% | 311,700 |
| 2021/06/25 | 5,300 | 5,300 | 5,210 | 5,250 | -30 | -0.6% | 504,300 |
| 2021/06/24 | 5,260 | 5,280 | 5,230 | 5,280 | +30 | +0.6% | 360,400 |
| 2021/06/23 | 5,220 | 5,280 | 5,200 | 5,250 | -10 | -0.2% | 534,500 |
| 2021/06/22 | 5,210 | 5,290 | 5,190 | 5,260 | +170 | +3.3% | 453,000 |
| 2021/06/21 | 5,110 | 5,200 | 5,060 | 5,090 | -160 | -3% | 698,900 |
901～
950
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
