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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/18 | 5,280 | 5,280 | 5,210 | 5,250 | -10 | -0.2% | 678,500 |
| 2021/06/17 | 5,180 | 5,300 | 5,150 | 5,260 | +70 | +1.3% | 514,000 |
| 2021/06/16 | 5,100 | 5,190 | 5,090 | 5,190 | +30 | +0.6% | 388,900 |
| 2021/06/15 | 5,160 | 5,180 | 5,120 | 5,160 | +10 | +0.2% | 436,900 |
| 2021/06/14 | 5,170 | 5,180 | 5,090 | 5,150 | +20 | +0.4% | 278,400 |
| 2021/06/11 | 5,130 | 5,180 | 5,090 | 5,130 | ±0 | ±0% | 515,700 |
| 2021/06/10 | 5,160 | 5,180 | 5,110 | 5,130 | -40 | -0.8% | 452,600 |
| 2021/06/09 | 5,230 | 5,230 | 5,120 | 5,170 | -110 | -2.1% | 416,200 |
| 2021/06/08 | 5,290 | 5,330 | 5,250 | 5,280 | -50 | -0.9% | 383,500 |
| 2021/06/07 | 5,360 | 5,380 | 5,310 | 5,330 | +30 | +0.6% | 373,500 |
| 2021/06/04 | 5,250 | 5,300 | 5,190 | 5,300 | +70 | +1.3% | 535,000 |
| 2021/06/03 | 5,180 | 5,240 | 5,170 | 5,230 | ±0 | ±0% | 434,600 |
| 2021/06/02 | 5,210 | 5,270 | 5,170 | 5,230 | +60 | +1.2% | 558,900 |
| 2021/06/01 | 5,150 | 5,190 | 5,090 | 5,170 | +40 | +0.8% | 324,200 |
| 2021/05/31 | 5,150 | 5,150 | 5,050 | 5,130 | -60 | -1.2% | 474,200 |
| 2021/05/28 | 5,150 | 5,200 | 5,120 | 5,190 | +120 | +2.4% | 598,400 |
| 2021/05/27 | 5,090 | 5,140 | 5,030 | 5,070 | -30 | -0.6% | 725,900 |
| 2021/05/26 | 5,010 | 5,120 | 5,000 | 5,100 | +40 | +0.8% | 456,600 |
| 2021/05/25 | 5,080 | 5,100 | 5,020 | 5,060 | +10 | +0.2% | 343,100 |
| 2021/05/24 | 4,990 | 5,110 | 4,975 | 5,050 | +20 | +0.4% | 344,800 |
| 2021/05/21 | 5,070 | 5,090 | 4,985 | 5,030 | -10 | -0.2% | 447,200 |
| 2021/05/20 | 4,885 | 5,070 | 4,880 | 5,040 | +145 | +3% | 696,900 |
| 2021/05/19 | 4,795 | 4,895 | 4,795 | 4,895 | +65 | +1.3% | 770,900 |
| 2021/05/18 | 4,805 | 4,870 | 4,755 | 4,830 | +25 | +0.5% | 574,600 |
| 2021/05/17 | 4,905 | 4,910 | 4,760 | 4,805 | -40 | -0.8% | 511,900 |
| 2021/05/14 | 4,910 | 4,930 | 4,820 | 4,845 | +5 | +0.1% | 559,400 |
| 2021/05/13 | 4,840 | 4,910 | 4,815 | 4,840 | -85 | -1.7% | 747,700 |
1001～
1050
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 | 954,000円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03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 | 196,200円 | -5.7% | +49.3% | 2.55% | 39.14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 | 1,602,000円 | -20.5% | -28.8% | 2.05% | 24.08倍 | 6.88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 | 239,100円 | -13.1% | -52.0% | 0.00% | 10.75倍 | 1.75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 | 193,900円 | +5.2% | +7.9% | 1.96% | 21.21倍 | 2.61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
