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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 2019/05/17 | 3,730 | 3,760 | 3,695 | 3,705 | +40 | +1.1% | 485,400 |
| 2019/05/16 | 3,720 | 3,720 | 3,625 | 3,665 | -55 | -1.5% | 583,600 |
| 2019/05/15 | 3,640 | 3,740 | 3,625 | 3,720 | +125 | +3.5% | 889,700 |
| 2019/05/14 | 3,485 | 3,600 | 3,450 | 3,595 | -25 | -0.7% | 928,200 |
| 2019/05/13 | 3,690 | 3,690 | 3,585 | 3,620 | -85 | -2.3% | 570,200 |
| 2019/05/10 | 3,705 | 3,795 | 3,655 | 3,705 | -15 | -0.4% | 991,900 |
| 2019/05/09 | 3,690 | 3,745 | 3,635 | 3,720 | -20 | -0.5% | 758,800 |
| 2019/05/08 | 3,755 | 3,785 | 3,715 | 3,740 | -45 | -1.2% | 952,900 |
| 2019/05/07 | 3,935 | 3,935 | 3,775 | 3,785 | -140 | -3.6% | 1,240,900 |
| 2019/04/26 | 3,840 | 3,950 | 3,705 | 3,925 | +300 | +8.3% | 2,148,100 |
| 2019/04/25 | 3,595 | 3,635 | 3,515 | 3,625 | +45 | +1.3% | 718,600 |
| 2019/04/24 | 3,620 | 3,670 | 3,565 | 3,580 | -40 | -1.1% | 992,400 |
| 2019/04/23 | 3,660 | 3,670 | 3,515 | 3,620 | +170 | +4.9% | 1,794,600 |
| 2019/04/22 | 3,465 | 3,475 | 3,430 | 3,450 | -10 | -0.3% | 389,400 |
| 2019/04/19 | 3,420 | 3,470 | 3,410 | 3,460 | +60 | +1.8% | 509,500 |
| 2019/04/18 | 3,445 | 3,470 | 3,390 | 3,400 | -5 | -0.1% | 605,100 |
1501～
1550
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 | 938,700円 | +2.8% | +3.2% | 1.70% | 16.17倍 | 2.00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 | 194,800円 | -5.7% | +49.3% | 2.57% | 38.86倍 | 0.85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 | 1,572,500円 | -20.5% | -28.8% | 2.09% | 23.64倍 | 6.76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 | 238,000円 | -13.1% | -52.0% | 0.00% | 10.70倍 | 1.74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 | 192,400円 | +5.2% | +7.9% | 1.98% | 21.05倍 | 2.59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
