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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 6,120 | 6,190 | 6,080 | 6,130 | -70 | -1.1% | 718,200 |
| 2021/12/16 | 6,250 | 6,250 | 6,160 | 6,200 | +150 | +2.5% | 537,800 |
| 2021/12/15 | 5,980 | 6,100 | 5,930 | 6,050 | +40 | +0.7% | 353,600 |
| 2021/12/14 | 6,070 | 6,140 | 6,000 | 6,010 | -100 | -1.6% | 446,000 |
| 2021/12/13 | 6,190 | 6,220 | 6,100 | 6,110 | +10 | +0.2% | 656,500 |
| 2021/12/10 | 6,080 | 6,190 | 6,060 | 6,100 | +10 | +0.2% | 681,200 |
| 2021/12/09 | 6,120 | 6,130 | 6,010 | 6,090 | -20 | -0.3% | 629,800 |
| 2021/12/08 | 6,100 | 6,130 | 6,000 | 6,110 | +130 | +2.2% | 706,800 |
| 2021/12/07 | 5,880 | 6,010 | 5,870 | 5,980 | +100 | +1.7% | 503,400 |
| 2021/12/06 | 5,920 | 5,960 | 5,820 | 5,880 | -30 | -0.5% | 375,400 |
| 2021/12/03 | 5,890 | 5,910 | 5,760 | 5,910 | +110 | +1.9% | 552,900 |
| 2021/12/02 | 5,840 | 5,930 | 5,770 | 5,800 | -150 | -2.5% | 725,200 |
| 2021/12/01 | 5,890 | 5,980 | 5,850 | 5,950 | +10 | +0.2% | 764,000 |
| 2021/11/30 | 6,120 | 6,120 | 5,930 | 5,940 | -80 | -1.3% | 1,399,300 |
| 2021/11/29 | 5,950 | 6,130 | 5,930 | 6,020 | +20 | +0.3% | 773,200 |
| 2021/11/26 | 6,090 | 6,100 | 5,940 | 6,000 | -100 | -1.6% | 782,700 |
| 2021/11/25 | 5,990 | 6,120 | 5,930 | 6,100 | +210 | +3.6% | 808,000 |
| 2021/11/24 | 5,950 | 5,990 | 5,850 | 5,890 | -120 | -2% | 380,900 |
| 2021/11/22 | 6,000 | 6,020 | 5,950 | 6,010 | -70 | -1.2% | 338,200 |
| 2021/11/19 | 5,940 | 6,080 | 5,930 | 6,080 | +150 | +2.5% | 466,900 |
| 2021/11/18 | 5,920 | 5,980 | 5,890 | 5,930 | ±0 | ±0% | 474,200 |
| 2021/11/17 | 5,850 | 6,020 | 5,790 | 5,930 | +150 | +2.6% | 1,197,500 |
| 2021/11/16 | 5,800 | 5,820 | 5,730 | 5,780 | -10 | -0.2% | 472,900 |
| 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 |
901～
950
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 | 958,200円 | +2.8% | +3.2% | 1.67% | 16.51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 | 197,200円 | -5.7% | +49.3% | 2.54% | 39.34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 | 1,611,000円 | -20.5% | -28.8% | 2.04% | 24.22倍 | 6.92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 | 241,000円 | -13.1% | -52.0% | 0.00% | 10.83倍 | 1.77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 | 195,400円 | +5.2% | +7.9% | 1.94% | 21.38倍 | 2.63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
