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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 3,400 | 3,430 | 3,385 | 3,410 | +40 | +1.2% | 297,000 |
| 2019/12/23 | 3,400 | 3,410 | 3,360 | 3,370 | -15 | -0.4% | 273,100 |
| 2019/12/20 | 3,375 | 3,395 | 3,350 | 3,385 | -30 | -0.9% | 706,100 |
| 2019/12/19 | 3,415 | 3,435 | 3,385 | 3,415 | +25 | +0.7% | 398,400 |
| 2019/12/18 | 3,460 | 3,460 | 3,380 | 3,390 | -70 | -2% | 443,800 |
| 2019/12/17 | 3,460 | 3,485 | 3,440 | 3,460 | -15 | -0.4% | 647,700 |
| 2019/12/16 | 3,485 | 3,500 | 3,460 | 3,475 | -15 | -0.4% | 565,100 |
| 2019/12/13 | 3,430 | 3,500 | 3,420 | 3,490 | +165 | +5% | 1,274,000 |
| 2019/12/12 | 3,335 | 3,350 | 3,315 | 3,325 | -10 | -0.3% | 421,500 |
| 2019/12/11 | 3,375 | 3,375 | 3,320 | 3,335 | -25 | -0.7% | 415,800 |
| 2019/12/10 | 3,355 | 3,380 | 3,335 | 3,360 | -35 | -1% | 423,500 |
| 2019/12/09 | 3,395 | 3,405 | 3,355 | 3,395 | +70 | +2.1% | 521,300 |
| 2019/12/06 | 3,345 | 3,345 | 3,320 | 3,325 | -20 | -0.6% | 394,000 |
| 2019/12/05 | 3,340 | 3,360 | 3,310 | 3,345 | +25 | +0.8% | 500,100 |
| 2019/12/04 | 3,360 | 3,370 | 3,310 | 3,320 | -85 | -2.5% | 632,400 |
| 2019/12/03 | 3,350 | 3,415 | 3,345 | 3,405 | -20 | -0.6% | 449,000 |
| 2019/12/02 | 3,405 | 3,445 | 3,405 | 3,425 | +55 | +1.6% | 502,100 |
| 2019/11/29 | 3,390 | 3,405 | 3,365 | 3,370 | +5 | +0.1% | 557,800 |
| 2019/11/28 | 3,360 | 3,395 | 3,350 | 3,365 | -10 | -0.3% | 510,300 |
| 2019/11/27 | 3,365 | 3,390 | 3,345 | 3,375 | +30 | +0.9% | 421,500 |
| 2019/11/26 | 3,440 | 3,445 | 3,345 | 3,345 | -60 | -1.8% | 1,108,100 |
| 2019/11/25 | 3,355 | 3,410 | 3,350 | 3,405 | +90 | +2.7% | 670,400 |
| 2019/11/22 | 3,290 | 3,355 | 3,280 | 3,315 | +55 | +1.7% | 579,300 |
| 2019/11/21 | 3,275 | 3,290 | 3,225 | 3,260 | -45 | -1.4% | 573,400 |
| 2019/11/20 | 3,270 | 3,330 | 3,255 | 3,305 | +10 | +0.3% | 729,200 |
| 2019/11/19 | 3,340 | 3,340 | 3,285 | 3,295 | -95 | -2.8% | 664,600 |
| 2019/11/18 | 3,410 | 3,415 | 3,350 | 3,390 | -65 | -1.9% | 626,100 |
| 2019/11/15 | 3,415 | 3,455 | 3,390 | 3,455 | +50 | +1.5% | 520,800 |
| 2019/11/14 | 3,450 | 3,455 | 3,385 | 3,405 | -65 | -1.9% | 557,000 |
| 2019/11/13 | 3,505 | 3,515 | 3,465 | 3,470 | -35 | -1% | 608,400 |
| 2019/11/12 | 3,520 | 3,540 | 3,480 | 3,505 | -10 | -0.3% | 634,400 |
| 2019/11/11 | 3,545 | 3,550 | 3,480 | 3,515 | +20 | +0.6% | 890,900 |
| 2019/11/08 | 3,385 | 3,540 | 3,370 | 3,495 | +135 | +4% | 1,168,300 |
| 2019/11/07 | 3,385 | 3,395 | 3,350 | 3,360 | -25 | -0.7% | 557,500 |
| 2019/11/06 | 3,425 | 3,445 | 3,375 | 3,385 | -5 | -0.1% | 517,600 |
| 2019/11/05 | 3,510 | 3,555 | 3,385 | 3,390 | +10 | +0.3% | 1,286,000 |
| 2019/11/01 | 3,240 | 3,400 | 3,240 | 3,380 | -90 | -2.6% | 1,665,800 |
| 2019/10/31 | 3,435 | 3,485 | 3,410 | 3,470 | +10 | +0.3% | 767,200 |
| 2019/10/30 | 3,530 | 3,545 | 3,445 | 3,460 | -45 | -1.3% | 1,009,000 |
| 2019/10/29 | 3,490 | 3,520 | 3,450 | 3,505 | +70 | +2% | 799,200 |
| 2019/10/28 | 3,450 | 3,470 | 3,430 | 3,435 | +5 | +0.1% | 474,400 |
| 2019/10/25 | 3,440 | 3,440 | 3,405 | 3,430 | +5 | +0.1% | 371,100 |
| 2019/10/24 | 3,430 | 3,450 | 3,390 | 3,425 | +15 | +0.4% | 561,300 |
| 2019/10/23 | 3,380 | 3,415 | 3,360 | 3,410 | +35 | +1% | 413,700 |
| 2019/10/21 | 3,420 | 3,420 | 3,370 | 3,375 | -20 | -0.6% | 306,700 |
| 2019/10/18 | 3,395 | 3,420 | 3,375 | 3,395 | -20 | -0.6% | 481,000 |
| 2019/10/17 | 3,365 | 3,420 | 3,355 | 3,415 | +35 | +1% | 508,500 |
| 2019/10/16 | 3,435 | 3,445 | 3,370 | 3,380 | +5 | +0.1% | 573,100 |
| 2019/10/15 | 3,400 | 3,415 | 3,365 | 3,375 | +65 | +2% | 568,600 |
| 2019/10/11 | 3,300 | 3,325 | 3,275 | 3,310 | +60 | +1.8% | 609,800 |
1351～
1400
件表示中 / 3735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 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43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 |
| スクリン | 1,204,500円 | -0.7% | -15.4% | 2.32% | 12.92倍 | 2.70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 |
| 横河電 | 376,800円 | -0.4% | -6.3% | 1.70% | 18.34倍 | 2.06倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ミネベアミツミ | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 |
| イビデン | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
