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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,735 | 6,809 | 6,708 | 6,779 | -43 | -0.6% | 867,000 |
| 2025/02/17 | 6,820 | 6,901 | 6,805 | 6,822 | -48 | -0.7% | 706,000 |
| 2025/02/14 | 7,074 | 7,147 | 6,870 | 6,870 | -240 | -3.4% | 1,171,300 |
| 2025/02/13 | 7,167 | 7,202 | 7,055 | 7,110 | +75 | +1.1% | 1,433,000 |
| 2025/02/12 | 7,229 | 7,258 | 7,020 | 7,035 | -164 | -2.3% | 1,080,000 |
| 2025/02/10 | 7,234 | 7,245 | 7,131 | 7,199 | -51 | -0.7% | 833,700 |
| 2025/02/07 | 6,938 | 7,348 | 6,921 | 7,250 | +312 | +4.5% | 1,830,100 |
| 2025/02/06 | 6,897 | 6,972 | 6,791 | 6,938 | +163 | +2.4% | 1,091,800 |
| 2025/02/05 | 6,811 | 6,858 | 6,768 | 6,775 | -92 | -1.3% | 1,524,100 |
| 2025/02/04 | 7,021 | 7,024 | 6,820 | 6,867 | -72 | -1% | 1,543,600 |
| 2025/02/03 | 7,085 | 7,117 | 6,891 | 6,939 | -496 | -6.7% | 2,131,000 |
| 2025/01/31 | 7,704 | 7,792 | 7,435 | 7,435 | -284 | -3.7% | 2,486,700 |
| 2025/01/30 | 7,580 | 7,741 | 7,570 | 7,719 | +71 | +0.9% | 912,100 |
| 2025/01/29 | 7,723 | 7,797 | 7,521 | 7,648 | +84 | +1.1% | 928,600 |
| 2025/01/28 | 7,502 | 7,628 | 7,387 | 7,564 | -398 | -5% | 1,706,100 |
| 2025/01/27 | 8,120 | 8,124 | 7,952 | 7,962 | -80 | -1% | 538,000 |
| 2025/01/24 | 8,215 | 8,220 | 8,042 | 8,042 | -232 | -2.8% | 739,000 |
| 2025/01/23 | 8,460 | 8,460 | 8,051 | 8,274 | -121 | -1.4% | 1,251,200 |
| 2025/01/22 | 8,040 | 8,435 | 8,009 | 8,395 | +518 | +6.6% | 1,226,500 |
| 2025/01/21 | 7,890 | 7,901 | 7,767 | 7,877 | +12 | +0.2% | 545,600 |
| 2025/01/20 | 7,719 | 7,901 | 7,693 | 7,865 | +209 | +2.7% | 481,400 |
| 2025/01/17 | 7,572 | 7,700 | 7,458 | 7,656 | -20 | -0.3% | 804,600 |
| 2025/01/16 | 7,740 | 7,742 | 7,629 | 7,676 | +11 | +0.1% | 678,100 |
| 2025/01/15 | 7,860 | 7,864 | 7,615 | 7,665 | -146 | -1.9% | 709,200 |
| 2025/01/14 | 8,010 | 8,031 | 7,725 | 7,811 | -190 | -2.4% | 739,500 |
| 2025/01/10 | 8,014 | 8,107 | 7,977 | 8,001 | -45 | -0.6% | 543,500 |
| 2025/01/09 | 8,271 | 8,287 | 8,046 | 8,046 | -248 | -3% | 529,800 |
| 2025/01/08 | 8,385 | 8,401 | 8,277 | 8,294 | -136 | -1.6% | 443,300 |
| 2025/01/07 | 8,502 | 8,535 | 8,430 | 8,430 | -15 | -0.2% | 394,500 |
| 2025/01/06 | 8,708 | 8,720 | 8,413 | 8,445 | -113 | -1.3% | 489,500 |
| 2024/12/30 | 8,677 | 8,677 | 8,515 | 8,558 | -132 | -1.5% | 345,300 |
| 2024/12/27 | 8,624 | 8,693 | 8,595 | 8,690 | +130 | +1.5% | 378,000 |
| 2024/12/26 | 8,369 | 8,560 | 8,352 | 8,560 | +234 | +2.8% | 440,200 |
| 2024/12/25 | 8,455 | 8,481 | 8,223 | 8,326 | -185 | -2.2% | 669,300 |
| 2024/12/24 | 8,545 | 8,549 | 8,475 | 8,511 | -34 | -0.4% | 224,700 |
| 2024/12/23 | 8,551 | 8,643 | 8,478 | 8,545 | +43 | +0.5% | 324,800 |
| 2024/12/20 | 8,674 | 8,694 | 8,484 | 8,502 | -149 | -1.7% | 588,000 |
| 2024/12/19 | 8,494 | 8,654 | 8,334 | 8,651 | -93 | -1.1% | 572,100 |
| 2024/12/18 | 8,688 | 8,831 | 8,680 | 8,744 | +37 | +0.4% | 282,200 |
| 2024/12/17 | 8,827 | 8,971 | 8,707 | 8,707 | -36 | -0.4% | 324,700 |
| 2024/12/16 | 8,675 | 8,940 | 8,653 | 8,743 | +68 | +0.8% | 442,200 |
| 2024/12/13 | 8,651 | 8,764 | 8,615 | 8,675 | -110 | -1.3% | 454,800 |
| 2024/12/12 | 8,933 | 8,939 | 8,763 | 8,785 | -6 | -0.1% | 650,900 |
| 2024/12/11 | 8,900 | 8,928 | 8,736 | 8,791 | -48 | -0.5% | 384,800 |
| 2024/12/10 | 9,041 | 9,050 | 8,775 | 8,839 | -120 | -1.3% | 462,100 |
| 2024/12/09 | 8,930 | 8,959 | 8,756 | 8,959 | +159 | +1.8% | 462,600 |
| 2024/12/06 | 9,040 | 9,083 | 8,734 | 8,800 | -238 | -2.6% | 431,400 |
| 2024/12/05 | 9,016 | 9,062 | 8,917 | 9,038 | +159 | +1.8% | 706,800 |
| 2024/12/04 | 9,030 | 9,088 | 8,842 | 8,879 | -72 | -0.8% | 432,000 |
| 2024/12/03 | 8,798 | 9,037 | 8,796 | 8,951 | +259 | +3% | 804,600 |
51～
100
件表示中 / 3692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 | 636,600円 | +1.5% | -1.9% | 2.51% | 11.58倍 | 1.36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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31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 | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21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 |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
