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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 4,070 | 4,125 | 4,040 | 4,055 | -5 | -0.1% | 560,600 |
| 2021/01/20 | 4,070 | 4,130 | 4,025 | 4,060 | -15 | -0.4% | 633,500 |
| 2021/01/19 | 4,000 | 4,120 | 3,995 | 4,075 | +45 | +1.1% | 712,700 |
| 2021/01/18 | 4,010 | 4,040 | 3,965 | 4,030 | -45 | -1.1% | 510,000 |
| 2021/01/15 | 4,105 | 4,155 | 4,035 | 4,075 | -90 | -2.2% | 809,500 |
| 2021/01/14 | 4,165 | 4,205 | 4,120 | 4,165 | -20 | -0.5% | 694,800 |
| 2021/01/13 | 4,155 | 4,195 | 4,145 | 4,185 | ±0 | ±0% | 587,300 |
| 2021/01/12 | 4,040 | 4,210 | 4,030 | 4,185 | +195 | +4.9% | 1,187,900 |
| 2021/01/08 | 3,950 | 4,010 | 3,925 | 3,990 | +75 | +1.9% | 1,024,300 |
| 2021/01/07 | 3,880 | 3,975 | 3,875 | 3,915 | +100 | +2.6% | 951,300 |
| 2021/01/06 | 3,830 | 3,875 | 3,800 | 3,815 | +5 | +0.1% | 571,200 |
| 2021/01/05 | 3,710 | 3,830 | 3,700 | 3,810 | +90 | +2.4% | 607,400 |
| 2021/01/04 | 3,720 | 3,730 | 3,650 | 3,720 | +5 | +0.1% | 353,200 |
| 2020/12/30 | 3,700 | 3,735 | 3,670 | 3,715 | ±0 | ±0% | 440,400 |
| 2020/12/29 | 3,605 | 3,715 | 3,600 | 3,715 | +75 | +2.1% | 469,500 |
| 2020/12/28 | 3,650 | 3,665 | 3,615 | 3,640 | +5 | +0.1% | 323,900 |
| 2020/12/25 | 3,670 | 3,675 | 3,620 | 3,635 | -45 | -1.2% | 422,800 |
| 2020/12/24 | 3,660 | 3,720 | 3,645 | 3,680 | +45 | +1.2% | 441,600 |
| 2020/12/23 | 3,630 | 3,640 | 3,570 | 3,635 | +5 | +0.1% | 472,800 |
| 2020/12/22 | 3,625 | 3,655 | 3,615 | 3,630 | -25 | -0.7% | 407,400 |
| 2020/12/21 | 3,695 | 3,725 | 3,625 | 3,655 | +5 | +0.1% | 420,000 |
| 2020/12/18 | 3,635 | 3,650 | 3,610 | 3,650 | +5 | +0.1% | 632,500 |
| 2020/12/17 | 3,640 | 3,690 | 3,625 | 3,645 | +35 | +1% | 582,300 |
| 2020/12/16 | 3,665 | 3,665 | 3,600 | 3,610 | -40 | -1.1% | 445,500 |
| 2020/12/15 | 3,690 | 3,695 | 3,620 | 3,650 | +15 | +0.4% | 623,900 |
| 2020/12/14 | 3,660 | 3,675 | 3,615 | 3,635 | -30 | -0.8% | 435,000 |
| 2020/12/11 | 3,660 | 3,685 | 3,605 | 3,665 | ±0 | ±0% | 761,100 |
| 2020/12/10 | 3,695 | 3,700 | 3,650 | 3,665 | +5 | +0.1% | 609,600 |
| 2020/12/09 | 3,580 | 3,680 | 3,575 | 3,660 | +115 | +3.2% | 786,700 |
| 2020/12/08 | 3,450 | 3,560 | 3,435 | 3,545 | +45 | +1.3% | 722,700 |
| 2020/12/07 | 3,655 | 3,665 | 3,500 | 3,500 | -85 | -2.4% | 733,000 |
| 2020/12/04 | 3,530 | 3,640 | 3,500 | 3,585 | +120 | +3.5% | 1,052,800 |
| 2020/12/03 | 3,550 | 3,555 | 3,450 | 3,465 | -40 | -1.1% | 735,000 |
| 2020/12/02 | 3,480 | 3,525 | 3,410 | 3,505 | +45 | +1.3% | 993,400 |
| 2020/12/01 | 3,570 | 3,580 | 3,405 | 3,460 | -250 | -6.7% | 2,399,900 |
| 2020/11/30 | 3,740 | 3,810 | 3,710 | 3,710 | +10 | +0.3% | 2,264,000 |
| 2020/11/27 | 3,660 | 3,735 | 3,650 | 3,700 | +40 | +1.1% | 977,200 |
| 2020/11/26 | 3,565 | 3,670 | 3,520 | 3,660 | +125 | +3.5% | 1,063,800 |
| 2020/11/25 | 3,630 | 3,655 | 3,535 | 3,535 | -5 | -0.1% | 831,200 |
| 2020/11/24 | 3,520 | 3,575 | 3,485 | 3,540 | +125 | +3.7% | 947,500 |
| 2020/11/20 | 3,370 | 3,430 | 3,360 | 3,415 | +30 | +0.9% | 594,600 |
| 2020/11/19 | 3,385 | 3,400 | 3,345 | 3,385 | ±0 | ±0% | 664,500 |
| 2020/11/18 | 3,465 | 3,475 | 3,350 | 3,385 | -80 | -2.3% | 774,200 |
| 2020/11/17 | 3,545 | 3,555 | 3,460 | 3,465 | -25 | -0.7% | 484,000 |
| 2020/11/16 | 3,490 | 3,510 | 3,465 | 3,490 | +50 | +1.5% | 569,500 |
| 2020/11/13 | 3,515 | 3,515 | 3,375 | 3,440 | -85 | -2.4% | 686,600 |
| 2020/11/12 | 3,595 | 3,625 | 3,490 | 3,525 | -75 | -2.1% | 814,100 |
| 2020/11/11 | 3,660 | 3,675 | 3,590 | 3,600 | +65 | +1.8% | 749,400 |
| 2020/11/10 | 3,565 | 3,605 | 3,515 | 3,535 | +70 | +2% | 1,031,400 |
| 2020/11/09 | 3,460 | 3,490 | 3,415 | 3,465 | +55 | +1.6% | 633,100 |
1051～
1100
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
