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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 4,685 | 4,695 | 4,640 | 4,680 | +5 | +0.1% | 363,500 |
| 2021/04/02 | 4,715 | 4,740 | 4,660 | 4,675 | +30 | +0.6% | 312,100 |
| 2021/04/01 | 4,670 | 4,685 | 4,600 | 4,645 | +35 | +0.8% | 452,000 |
| 2021/03/31 | 4,680 | 4,745 | 4,605 | 4,610 | -100 | -2.1% | 638,900 |
| 2021/03/30 | 4,655 | 4,710 | 4,620 | 4,710 | +35 | +0.7% | 391,800 |
| 2021/03/29 | 4,740 | 4,750 | 4,625 | 4,675 | -20 | -0.4% | 594,600 |
| 2021/03/26 | 4,720 | 4,745 | 4,665 | 4,695 | +20 | +0.4% | 610,500 |
| 2021/03/25 | 4,545 | 4,695 | 4,540 | 4,675 | +165 | +3.7% | 508,000 |
| 2021/03/24 | 4,570 | 4,600 | 4,495 | 4,510 | -115 | -2.5% | 548,400 |
| 2021/03/23 | 4,725 | 4,735 | 4,625 | 4,625 | -100 | -2.1% | 477,400 |
| 2021/03/22 | 4,760 | 4,780 | 4,680 | 4,725 | -90 | -1.9% | 448,300 |
| 2021/03/19 | 4,735 | 4,840 | 4,725 | 4,815 | +25 | +0.5% | 630,700 |
| 2021/03/18 | 4,850 | 4,855 | 4,740 | 4,790 | -10 | -0.2% | 733,200 |
| 2021/03/17 | 4,765 | 4,845 | 4,750 | 4,800 | +25 | +0.5% | 449,400 |
| 2021/03/16 | 4,820 | 4,840 | 4,720 | 4,775 | -25 | -0.5% | 487,100 |
| 2021/03/15 | 4,820 | 4,860 | 4,765 | 4,800 | -20 | -0.4% | 563,000 |
| 2021/03/12 | 4,710 | 4,830 | 4,625 | 4,820 | +175 | +3.8% | 1,319,100 |
| 2021/03/11 | 4,480 | 4,665 | 4,475 | 4,645 | +155 | +3.5% | 907,900 |
| 2021/03/10 | 4,445 | 4,525 | 4,435 | 4,490 | +105 | +2.4% | 582,700 |
| 2021/03/09 | 4,420 | 4,435 | 4,360 | 4,385 | -20 | -0.5% | 401,100 |
| 2021/03/08 | 4,485 | 4,505 | 4,400 | 4,405 | -35 | -0.8% | 403,700 |
| 2021/03/05 | 4,515 | 4,515 | 4,355 | 4,440 | -70 | -1.6% | 678,800 |
| 2021/03/04 | 4,520 | 4,580 | 4,440 | 4,510 | -100 | -2.2% | 513,000 |
| 2021/03/03 | 4,620 | 4,630 | 4,560 | 4,610 | +10 | +0.2% | 581,400 |
| 2021/03/02 | 4,625 | 4,645 | 4,530 | 4,600 | +5 | +0.1% | 663,500 |
| 2021/03/01 | 4,490 | 4,605 | 4,435 | 4,595 | +175 | +4% | 524,600 |
| 2021/02/26 | 4,490 | 4,510 | 4,415 | 4,420 | -155 | -3.4% | 677,700 |
| 2021/02/25 | 4,630 | 4,645 | 4,540 | 4,575 | +45 | +1% | 484,600 |
| 2021/02/24 | 4,690 | 4,695 | 4,515 | 4,530 | -135 | -2.9% | 670,200 |
| 2021/02/22 | 4,645 | 4,710 | 4,615 | 4,665 | +65 | +1.4% | 449,600 |
| 2021/02/19 | 4,530 | 4,610 | 4,530 | 4,600 | +65 | +1.4% | 560,300 |
| 2021/02/18 | 4,640 | 4,660 | 4,510 | 4,535 | -100 | -2.2% | 604,200 |
| 2021/02/17 | 4,580 | 4,650 | 4,580 | 4,635 | +80 | +1.8% | 670,200 |
| 2021/02/16 | 4,545 | 4,590 | 4,520 | 4,555 | +10 | +0.2% | 542,100 |
| 2021/02/15 | 4,520 | 4,555 | 4,500 | 4,545 | +55 | +1.2% | 429,100 |
| 2021/02/12 | 4,435 | 4,500 | 4,405 | 4,490 | +100 | +2.3% | 580,800 |
| 2021/02/10 | 4,260 | 4,405 | 4,260 | 4,390 | +105 | +2.5% | 611,500 |
| 2021/02/09 | 4,360 | 4,385 | 4,270 | 4,285 | -75 | -1.7% | 593,900 |
| 2021/02/08 | 4,435 | 4,435 | 4,340 | 4,360 | -80 | -1.8% | 619,900 |
| 2021/02/05 | 4,410 | 4,445 | 4,360 | 4,440 | +70 | +1.6% | 550,500 |
| 2021/02/04 | 4,375 | 4,385 | 4,325 | 4,370 | -30 | -0.7% | 405,600 |
| 2021/02/03 | 4,415 | 4,450 | 4,330 | 4,400 | -15 | -0.3% | 595,900 |
| 2021/02/02 | 4,395 | 4,460 | 4,385 | 4,415 | +70 | +1.6% | 907,000 |
| 2021/02/01 | 4,180 | 4,390 | 4,180 | 4,345 | +180 | +4.3% | 924,300 |
| 2021/01/29 | 4,290 | 4,460 | 4,155 | 4,165 | +85 | +2.1% | 1,997,300 |
| 2021/01/28 | 4,000 | 4,110 | 3,990 | 4,080 | -15 | -0.4% | 945,300 |
| 2021/01/27 | 4,085 | 4,120 | 4,060 | 4,095 | +25 | +0.6% | 559,200 |
| 2021/01/26 | 4,150 | 4,160 | 4,065 | 4,070 | -80 | -1.9% | 467,300 |
| 2021/01/25 | 4,030 | 4,170 | 4,030 | 4,150 | +95 | +2.3% | 1,090,800 |
| 2021/01/22 | 4,055 | 4,080 | 4,025 | 4,055 | ±0 | ±0% | 675,300 |
1001～
1050
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
