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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,480 | 3,530 | 3,390 | 3,405 | -40 | -1.2% | 1,350,500 |
| 2019/07/26 | 3,355 | 3,445 | 3,265 | 3,445 | -190 | -5.2% | 2,457,800 |
| 2019/07/25 | 3,670 | 3,680 | 3,565 | 3,635 | -75 | -2% | 935,000 |
| 2019/07/24 | 3,695 | 3,720 | 3,665 | 3,710 | +85 | +2.3% | 736,500 |
| 2019/07/23 | 3,550 | 3,650 | 3,540 | 3,625 | +110 | +3.1% | 915,200 |
| 2019/07/22 | 3,510 | 3,520 | 3,445 | 3,515 | +5 | +0.1% | 823,500 |
| 2019/07/19 | 3,470 | 3,515 | 3,465 | 3,510 | +40 | +1.2% | 814,700 |
| 2019/07/18 | 3,560 | 3,560 | 3,450 | 3,470 | -135 | -3.7% | 889,800 |
| 2019/07/17 | 3,600 | 3,625 | 3,585 | 3,605 | -20 | -0.6% | 627,400 |
| 2019/07/16 | 3,605 | 3,660 | 3,605 | 3,625 | -15 | -0.4% | 400,300 |
| 2019/07/12 | 3,690 | 3,690 | 3,605 | 3,640 | -50 | -1.4% | 717,200 |
| 2019/07/11 | 3,725 | 3,735 | 3,680 | 3,690 | -5 | -0.1% | 522,800 |
| 2019/07/10 | 3,665 | 3,700 | 3,655 | 3,695 | -20 | -0.5% | 537,700 |
| 2019/07/09 | 3,765 | 3,775 | 3,680 | 3,715 | -50 | -1.3% | 639,900 |
| 2019/07/08 | 3,770 | 3,775 | 3,745 | 3,765 | -35 | -0.9% | 421,700 |
| 2019/07/05 | 3,800 | 3,810 | 3,780 | 3,800 | -10 | -0.3% | 311,600 |
| 2019/07/04 | 3,815 | 3,825 | 3,795 | 3,810 | +25 | +0.7% | 459,100 |
| 2019/07/03 | 3,840 | 3,845 | 3,740 | 3,785 | -105 | -2.7% | 879,000 |
| 2019/07/02 | 3,910 | 3,915 | 3,850 | 3,890 | +25 | +0.6% | 601,100 |
| 2019/07/01 | 3,850 | 3,885 | 3,780 | 3,865 | +150 | +4% | 842,300 |
| 2019/06/28 | 3,710 | 3,755 | 3,670 | 3,715 | -35 | -0.9% | 740,900 |
| 2019/06/27 | 3,665 | 3,775 | 3,655 | 3,750 | +155 | +4.3% | 938,600 |
| 2019/06/26 | 3,625 | 3,660 | 3,580 | 3,595 | -90 | -2.4% | 567,800 |
| 2019/06/25 | 3,660 | 3,695 | 3,625 | 3,685 | +30 | +0.8% | 691,400 |
| 2019/06/24 | 3,620 | 3,675 | 3,595 | 3,655 | +25 | +0.7% | 476,800 |
| 2019/06/21 | 3,735 | 3,740 | 3,580 | 3,630 | -110 | -2.9% | 1,162,300 |
| 2019/06/20 | 3,790 | 3,795 | 3,710 | 3,740 | -30 | -0.8% | 491,900 |
| 2019/06/19 | 3,750 | 3,815 | 3,735 | 3,770 | +140 | +3.9% | 606,200 |
| 2019/06/18 | 3,675 | 3,700 | 3,610 | 3,630 | -45 | -1.2% | 521,000 |
| 2019/06/17 | 3,670 | 3,690 | 3,615 | 3,675 | -5 | -0.1% | 445,900 |
| 2019/06/14 | 3,665 | 3,710 | 3,645 | 3,680 | +15 | +0.4% | 478,600 |
| 2019/06/13 | 3,690 | 3,700 | 3,605 | 3,665 | -65 | -1.7% | 522,700 |
| 2019/06/12 | 3,760 | 3,805 | 3,715 | 3,730 | -70 | -1.8% | 549,400 |
| 2019/06/11 | 3,795 | 3,815 | 3,775 | 3,800 | +20 | +0.5% | 372,000 |
| 2019/06/10 | 3,755 | 3,795 | 3,725 | 3,780 | +65 | +1.7% | 657,600 |
| 2019/06/07 | 3,630 | 3,715 | 3,615 | 3,715 | +135 | +3.8% | 470,400 |
| 2019/06/06 | 3,650 | 3,675 | 3,580 | 3,580 | -105 | -2.8% | 469,200 |
| 2019/06/05 | 3,710 | 3,730 | 3,670 | 3,685 | +55 | +1.5% | 629,500 |
| 2019/06/04 | 3,590 | 3,635 | 3,575 | 3,630 | +30 | +0.8% | 490,900 |
| 2019/06/03 | 3,560 | 3,620 | 3,540 | 3,600 | -30 | -0.8% | 665,900 |
| 2019/05/31 | 3,725 | 3,770 | 3,620 | 3,630 | -95 | -2.6% | 980,100 |
| 2019/05/30 | 3,590 | 3,745 | 3,585 | 3,725 | +120 | +3.3% | 812,300 |
| 2019/05/29 | 3,635 | 3,645 | 3,540 | 3,605 | -80 | -2.2% | 632,600 |
| 2019/05/28 | 3,750 | 3,785 | 3,655 | 3,685 | +90 | +2.5% | 1,111,200 |
| 2019/05/27 | 3,550 | 3,615 | 3,525 | 3,595 | +85 | +2.4% | 571,900 |
| 2019/05/24 | 3,435 | 3,535 | 3,425 | 3,510 | +25 | +0.7% | 622,300 |
| 2019/05/23 | 3,565 | 3,575 | 3,455 | 3,485 | -100 | -2.8% | 752,400 |
| 2019/05/22 | 3,590 | 3,635 | 3,560 | 3,585 | +65 | +1.8% | 743,600 |
| 2019/05/21 | 3,510 | 3,555 | 3,430 | 3,520 | -115 | -3.2% | 1,208,000 |
| 2019/05/20 | 3,740 | 3,740 | 3,615 | 3,635 | -70 | -1.9% | 452,900 |
1451～
1500
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
