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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,545 | 3,600 | 3,535 | 3,535 | -20 | -0.6% | 476,600 |
| 2019/02/26 | 3,590 | 3,605 | 3,525 | 3,555 | -35 | -1% | 556,600 |
| 2019/02/25 | 3,585 | 3,615 | 3,555 | 3,590 | +55 | +1.6% | 555,300 |
| 2019/02/22 | 3,475 | 3,545 | 3,455 | 3,535 | +25 | +0.7% | 432,300 |
| 2019/02/21 | 3,485 | 3,535 | 3,465 | 3,510 | +20 | +0.6% | 613,400 |
| 2019/02/20 | 3,560 | 3,575 | 3,485 | 3,490 | +30 | +0.9% | 831,500 |
| 2019/02/19 | 3,430 | 3,470 | 3,395 | 3,460 | +20 | +0.6% | 506,300 |
| 2019/02/18 | 3,450 | 3,460 | 3,410 | 3,440 | +70 | +2.1% | 390,700 |
| 2019/02/15 | 3,375 | 3,405 | 3,315 | 3,370 | -20 | -0.6% | 549,700 |
| 2019/02/14 | 3,390 | 3,445 | 3,385 | 3,390 | -15 | -0.4% | 502,700 |
| 2019/02/13 | 3,360 | 3,435 | 3,350 | 3,405 | +90 | +2.7% | 932,200 |
| 2019/02/12 | 3,150 | 3,320 | 3,135 | 3,315 | +210 | +6.8% | 1,208,400 |
| 2019/02/08 | 3,185 | 3,190 | 3,075 | 3,105 | -145 | -4.5% | 802,300 |
| 2019/02/07 | 3,305 | 3,320 | 3,230 | 3,250 | -80 | -2.4% | 578,600 |
| 2019/02/06 | 3,325 | 3,360 | 3,285 | 3,330 | +20 | +0.6% | 730,800 |
| 2019/02/05 | 3,405 | 3,415 | 3,280 | 3,310 | -55 | -1.6% | 973,800 |
| 2019/02/04 | 3,350 | 3,470 | 3,340 | 3,365 | +95 | +2.9% | 1,202,600 |
| 2019/02/01 | 3,150 | 3,300 | 3,075 | 3,270 | -80 | -2.4% | 1,682,200 |
| 2019/01/31 | 3,390 | 3,420 | 3,320 | 3,350 | +15 | +0.4% | 821,100 |
| 2019/01/30 | 3,355 | 3,380 | 3,320 | 3,335 | +35 | +1.1% | 790,800 |
| 2019/01/29 | 3,350 | 3,355 | 3,245 | 3,300 | -60 | -1.8% | 551,200 |
| 2019/01/28 | 3,400 | 3,420 | 3,335 | 3,360 | -60 | -1.8% | 531,300 |
| 2019/01/25 | 3,305 | 3,430 | 3,300 | 3,420 | +110 | +3.3% | 966,300 |
| 2019/01/24 | 3,205 | 3,310 | 3,195 | 3,310 | +105 | +3.3% | 641,600 |
| 2019/01/23 | 3,170 | 3,230 | 3,145 | 3,205 | -30 | -0.9% | 679,000 |
| 2019/01/22 | 3,320 | 3,330 | 3,225 | 3,235 | -65 | -2% | 489,700 |
| 2019/01/21 | 3,350 | 3,370 | 3,280 | 3,300 | +5 | +0.2% | 592,900 |
| 2019/01/18 | 3,265 | 3,320 | 3,260 | 3,295 | +30 | +0.9% | 677,700 |
| 2019/01/17 | 3,275 | 3,320 | 3,245 | 3,265 | +10 | +0.3% | 533,100 |
| 2019/01/16 | 3,255 | 3,275 | 3,215 | 3,255 | -25 | -0.8% | 481,500 |
| 2019/01/15 | 3,195 | 3,300 | 3,175 | 3,280 | +40 | +1.2% | 711,100 |
| 2019/01/11 | 3,185 | 3,265 | 3,185 | 3,240 | +65 | +2% | 772,400 |
| 2019/01/10 | 3,210 | 3,215 | 3,145 | 3,175 | -95 | -2.9% | 820,200 |
| 2019/01/09 | 3,295 | 3,320 | 3,270 | 3,270 | +10 | +0.3% | 615,400 |
| 2019/01/08 | 3,255 | 3,295 | 3,245 | 3,260 | +5 | +0.2% | 808,000 |
| 2019/01/07 | 3,305 | 3,330 | 3,245 | 3,255 | +110 | +3.5% | 722,900 |
| 2019/01/04 | 3,115 | 3,150 | 3,025 | 3,145 | -100 | -3.1% | 810,500 |
| 2018/12/28 | 3,200 | 3,270 | 3,175 | 3,245 | +20 | +0.6% | 600,600 |
| 2018/12/27 | 3,205 | 3,250 | 3,165 | 3,225 | +175 | +5.7% | 879,300 |
| 2018/12/26 | 3,060 | 3,085 | 2,982 | 3,050 | +50 | +1.7% | 772,300 |
| 2018/12/25 | 3,040 | 3,065 | 2,986 | 3,000 | -245 | -7.6% | 788,100 |
| 2018/12/21 | 3,290 | 3,305 | 3,195 | 3,245 | -70 | -2.1% | 1,012,600 |
| 2018/12/20 | 3,370 | 3,395 | 3,280 | 3,315 | -95 | -2.8% | 899,700 |
| 2018/12/19 | 3,410 | 3,460 | 3,340 | 3,410 | -20 | -0.6% | 757,300 |
| 2018/12/18 | 3,395 | 3,515 | 3,380 | 3,430 | -25 | -0.7% | 910,400 |
| 2018/12/17 | 3,430 | 3,500 | 3,400 | 3,455 | +10 | +0.3% | 575,200 |
| 2018/12/14 | 3,515 | 3,530 | 3,435 | 3,445 | -90 | -2.5% | 1,035,400 |
| 2018/12/13 | 3,505 | 3,595 | 3,495 | 3,535 | +115 | +3.4% | 925,900 |
| 2018/12/12 | 3,300 | 3,445 | 3,280 | 3,420 | +125 | +3.8% | 939,500 |
| 2018/12/11 | 3,400 | 3,430 | 3,275 | 3,295 | -110 | -3.2% | 642,300 |
1551～
1600
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
