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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 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 |
| 2019/10/10 | 3,245 | 3,255 | 3,185 | 3,250 | +15 | +0.5% | 489,800 |
| 2019/10/09 | 3,190 | 3,245 | 3,180 | 3,235 | -25 | -0.8% | 646,500 |
| 2019/10/08 | 3,255 | 3,315 | 3,245 | 3,260 | +5 | +0.2% | 530,800 |
| 2019/10/07 | 3,250 | 3,295 | 3,245 | 3,255 | -10 | -0.3% | 356,400 |
| 2019/10/04 | 3,250 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 428,400 |
| 2019/10/03 | 3,210 | 3,265 | 3,195 | 3,260 | -65 | -2% | 583,300 |
| 2019/10/02 | 3,265 | 3,330 | 3,265 | 3,325 | -30 | -0.9% | 624,700 |
| 2019/10/01 | 3,310 | 3,385 | 3,310 | 3,355 | +50 | +1.5% | 452,200 |
| 2019/09/30 | 3,280 | 3,320 | 3,265 | 3,305 | -25 | -0.8% | 683,200 |
| 2019/09/27 | 3,340 | 3,350 | 3,295 | 3,330 | -25 | -0.7% | 719,800 |
| 2019/09/26 | 3,400 | 3,430 | 3,340 | 3,355 | +20 | +0.6% | 678,800 |
| 2019/09/25 | 3,300 | 3,350 | 3,285 | 3,335 | -10 | -0.3% | 565,100 |
| 2019/09/24 | 3,345 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 598,400 |
| 2019/09/20 | 3,360 | 3,385 | 3,335 | 3,350 | -25 | -0.7% | 636,000 |
| 2019/09/19 | 3,400 | 3,435 | 3,365 | 3,375 | -25 | -0.7% | 737,300 |
| 2019/09/18 | 3,425 | 3,445 | 3,395 | 3,400 | -55 | -1.6% | 736,000 |
1401～
1450
件表示中 / 3769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 | 954,400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 | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18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 | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05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 | 239,200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 | 193,100円 | +5.2% | +7.9% | 1.97% | 21.12倍 | 2.60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
