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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 8,470 | 8,742 | 8,460 | 8,692 | +269 | +3.2% | 560,200 |
| 2024/11/29 | 8,484 | 8,556 | 8,290 | 8,423 | +52 | +0.6% | 586,100 |
| 2024/11/28 | 8,278 | 8,393 | 8,193 | 8,371 | +50 | +0.6% | 407,600 |
| 2024/11/27 | 8,404 | 8,419 | 8,210 | 8,321 | -115 | -1.4% | 426,300 |
| 2024/11/26 | 8,530 | 8,584 | 8,383 | 8,436 | -297 | -3.4% | 718,200 |
| 2024/11/25 | 8,679 | 8,749 | 8,578 | 8,733 | +182 | +2.1% | 826,000 |
| 2024/11/22 | 8,491 | 8,616 | 8,485 | 8,551 | +65 | +0.8% | 365,700 |
| 2024/11/21 | 8,490 | 8,552 | 8,454 | 8,486 | -25 | -0.3% | 318,900 |
| 2024/11/20 | 8,579 | 8,729 | 8,486 | 8,511 | +13 | +0.2% | 473,200 |
| 2024/11/19 | 8,481 | 8,525 | 8,398 | 8,498 | +12 | +0.1% | 355,000 |
| 2024/11/18 | 8,488 | 8,577 | 8,439 | 8,486 | -123 | -1.4% | 462,400 |
| 2024/11/15 | 8,748 | 8,833 | 8,609 | 8,609 | -47 | -0.5% | 580,100 |
| 2024/11/14 | 8,599 | 8,806 | 8,570 | 8,656 | +115 | +1.3% | 631,600 |
| 2024/11/13 | 8,638 | 8,766 | 8,517 | 8,541 | -99 | -1.1% | 513,600 |
| 2024/11/12 | 8,728 | 8,822 | 8,578 | 8,640 | -126 | -1.4% | 614,200 |
| 2024/11/11 | 8,594 | 8,792 | 8,590 | 8,766 | +85 | +1% | 676,700 |
| 2024/11/08 | 8,721 | 8,760 | 8,575 | 8,681 | +167 | +2% | 875,200 |
| 2024/11/07 | 8,639 | 8,649 | 8,324 | 8,514 | -125 | -1.4% | 875,000 |
| 2024/11/06 | 8,217 | 8,639 | 8,136 | 8,639 | +442 | +5.4% | 911,000 |
| 2024/11/05 | 8,233 | 8,333 | 8,071 | 8,197 | -122 | -1.5% | 853,000 |
| 2024/11/01 | 7,942 | 8,416 | 7,889 | 8,319 | +369 | +4.6% | 1,786,100 |
| 2024/10/31 | 7,913 | 8,019 | 7,873 | 7,950 | -21 | -0.3% | 757,800 |
| 2024/10/30 | 7,900 | 8,030 | 7,854 | 7,971 | +137 | +1.7% | 795,500 |
| 2024/10/29 | 7,804 | 7,849 | 7,730 | 7,834 | +11 | +0.1% | 460,600 |
| 2024/10/28 | 7,700 | 7,935 | 7,689 | 7,823 | +45 | +0.6% | 613,000 |
| 2024/10/25 | 7,746 | 7,794 | 7,697 | 7,778 | -35 | -0.4% | 639,000 |
| 2024/10/24 | 7,822 | 7,933 | 7,784 | 7,813 | -122 | -1.5% | 770,500 |
| 2024/10/23 | 7,950 | 8,016 | 7,886 | 7,935 | -40 | -0.5% | 476,800 |
| 2024/10/22 | 8,197 | 8,199 | 7,914 | 7,975 | -130 | -1.6% | 528,500 |
| 2024/10/21 | 8,107 | 8,154 | 8,010 | 8,105 | -26 | -0.3% | 676,100 |
| 2024/10/18 | 8,048 | 8,190 | 7,996 | 8,131 | +200 | +2.5% | 859,100 |
| 2024/10/17 | 7,999 | 8,029 | 7,856 | 7,931 | -42 | -0.5% | 596,300 |
| 2024/10/16 | 7,974 | 8,063 | 7,904 | 7,973 | -301 | -3.6% | 772,400 |
| 2024/10/15 | 8,386 | 8,393 | 8,229 | 8,274 | -21 | -0.3% | 784,600 |
| 2024/10/11 | 8,322 | 8,444 | 8,271 | 8,295 | -68 | -0.8% | 494,400 |
| 2024/10/10 | 8,426 | 8,435 | 8,274 | 8,363 | +50 | +0.6% | 398,200 |
| 2024/10/09 | 8,470 | 8,485 | 8,270 | 8,313 | -64 | -0.8% | 595,200 |
| 2024/10/08 | 8,279 | 8,419 | 8,220 | 8,377 | -47 | -0.6% | 797,300 |
| 2024/10/07 | 8,450 | 8,514 | 8,388 | 8,424 | +116 | +1.4% | 603,700 |
| 2024/10/04 | 8,354 | 8,488 | 8,274 | 8,308 | +10 | +0.1% | 544,100 |
| 2024/10/03 | 8,448 | 8,464 | 8,298 | 8,298 | +150 | +1.8% | 534,900 |
| 2024/10/02 | 8,380 | 8,490 | 8,148 | 8,148 | -413 | -4.8% | 936,800 |
| 2024/10/01 | 8,601 | 8,716 | 8,541 | 8,561 | -59 | -0.7% | 828,300 |
| 2024/09/30 | 8,541 | 8,716 | 8,501 | 8,620 | -371 | -4.1% | 1,171,500 |
| 2024/09/27 | 8,903 | 9,010 | 8,785 | 8,991 | +158 | +1.8% | 666,900 |
| 2024/09/26 | 8,719 | 8,846 | 8,699 | 8,833 | +319 | +3.7% | 953,600 |
| 2024/09/25 | 8,444 | 8,583 | 8,387 | 8,514 | +77 | +0.9% | 593,400 |
| 2024/09/24 | 8,454 | 8,552 | 8,359 | 8,437 | +86 | +1% | 962,800 |
| 2024/09/20 | 8,338 | 8,434 | 8,272 | 8,351 | +289 | +3.6% | 1,078,300 |
| 2024/09/19 | 7,985 | 8,128 | 7,962 | 8,062 | +217 | +2.8% | 548,000 |
101～
150
件表示中 / 3692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 | 636,600円 | +1.5% | -1.9% | 2.51% | 11.58倍 | 1.36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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31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 | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21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 |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
