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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,385 | 3,440 | 3,380 | 3,405 | -65 | -1.9% | 612,300 |
| 2018/12/07 | 3,465 | 3,510 | 3,395 | 3,470 | +75 | +2.2% | 755,400 |
| 2018/12/06 | 3,455 | 3,465 | 3,315 | 3,395 | -115 | -3.3% | 913,100 |
| 2018/12/05 | 3,475 | 3,545 | 3,465 | 3,510 | -75 | -2.1% | 753,100 |
| 2018/12/04 | 3,640 | 3,695 | 3,585 | 3,585 | -80 | -2.2% | 714,600 |
| 2018/12/03 | 3,685 | 3,725 | 3,650 | 3,665 | +100 | +2.8% | 678,100 |
| 2018/11/30 | 3,505 | 3,605 | 3,465 | 3,565 | +50 | +1.4% | 786,000 |
| 2018/11/29 | 3,610 | 3,645 | 3,485 | 3,515 | -25 | -0.7% | 720,600 |
| 2018/11/28 | 3,430 | 3,555 | 3,425 | 3,540 | +85 | +2.5% | 828,200 |
| 2018/11/27 | 3,410 | 3,490 | 3,375 | 3,455 | +115 | +3.4% | 968,300 |
| 2018/11/26 | 3,320 | 3,375 | 3,260 | 3,340 | +15 | +0.5% | 734,600 |
| 2018/11/22 | 3,300 | 3,360 | 3,295 | 3,325 | +35 | +1.1% | 550,900 |
| 2018/11/21 | 3,180 | 3,305 | 3,145 | 3,290 | -10 | -0.3% | 967,400 |
| 2018/11/20 | 3,315 | 3,340 | 3,280 | 3,300 | -80 | -2.4% | 611,100 |
| 2018/11/19 | 3,365 | 3,445 | 3,360 | 3,380 | +5 | +0.1% | 685,100 |
| 2018/11/16 | 3,450 | 3,505 | 3,365 | 3,375 | -45 | -1.3% | 947,600 |
| 2018/11/15 | 3,460 | 3,510 | 3,405 | 3,420 | -100 | -2.8% | 888,700 |
| 2018/11/14 | 3,545 | 3,650 | 3,475 | 3,520 | +65 | +1.9% | 1,230,600 |
| 2018/11/13 | 3,505 | 3,515 | 3,405 | 3,455 | -160 | -4.4% | 914,800 |
| 2018/11/12 | 3,540 | 3,645 | 3,535 | 3,615 | +35 | +1% | 558,300 |
| 2018/11/09 | 3,640 | 3,650 | 3,545 | 3,580 | -65 | -1.8% | 751,200 |
| 2018/11/08 | 3,735 | 3,750 | 3,630 | 3,645 | +50 | +1.4% | 713,300 |
| 2018/11/07 | 3,665 | 3,720 | 3,570 | 3,595 | -55 | -1.5% | 914,800 |
| 2018/11/06 | 3,690 | 3,700 | 3,640 | 3,650 | -30 | -0.8% | 627,100 |
| 2018/11/05 | 3,625 | 3,700 | 3,595 | 3,680 | +5 | +0.1% | 1,159,000 |
| 2018/11/02 | 3,480 | 3,705 | 3,465 | 3,675 | +215 | +6.2% | 1,437,200 |
| 2018/11/01 | 3,460 | 3,490 | 3,410 | 3,460 | ±0 | ±0% | 818,400 |
| 2018/10/31 | 3,370 | 3,475 | 3,310 | 3,460 | +160 | +4.8% | 2,227,300 |
| 2018/10/30 | 3,160 | 3,315 | 3,145 | 3,300 | +70 | +2.2% | 2,771,400 |
| 2018/10/29 | 3,335 | 3,375 | 3,215 | 3,230 | -90 | -2.7% | 1,494,100 |
| 2018/10/26 | 3,785 | 3,800 | 3,190 | 3,320 | -115 | -3.3% | 3,000,200 |
| 2018/10/25 | 3,545 | 3,585 | 3,410 | 3,435 | -295 | -7.9% | 1,669,000 |
| 2018/10/24 | 3,860 | 3,860 | 3,715 | 3,730 | -150 | -3.9% | 1,425,900 |
| 2018/10/23 | 3,940 | 3,940 | 3,870 | 3,880 | -65 | -1.6% | 646,000 |
| 2018/10/22 | 3,910 | 3,950 | 3,855 | 3,945 | -35 | -0.9% | 956,300 |
| 2018/10/19 | 3,950 | 3,990 | 3,925 | 3,980 | -80 | -2% | 721,100 |
| 2018/10/18 | 4,105 | 4,145 | 4,045 | 4,060 | -55 | -1.3% | 589,500 |
| 2018/10/17 | 4,115 | 4,170 | 4,090 | 4,115 | +30 | +0.7% | 760,900 |
| 2018/10/16 | 4,030 | 4,085 | 4,015 | 4,085 | +25 | +0.6% | 517,400 |
| 2018/10/15 | 4,070 | 4,075 | 4,010 | 4,060 | -90 | -2.2% | 808,900 |
| 2018/10/12 | 3,950 | 4,155 | 3,950 | 4,150 | +135 | +3.4% | 1,124,000 |
| 2018/10/11 | 4,050 | 4,100 | 3,985 | 4,015 | -255 | -6% | 1,158,300 |
| 2018/10/10 | 4,250 | 4,325 | 4,230 | 4,270 | +30 | +0.7% | 745,800 |
| 2018/10/09 | 4,395 | 4,410 | 4,215 | 4,240 | -225 | -5% | 1,126,400 |
| 2018/10/05 | 4,535 | 4,580 | 4,450 | 4,465 | -120 | -2.6% | 762,400 |
| 2018/10/04 | 4,690 | 4,710 | 4,560 | 4,585 | -45 | -1% | 676,000 |
| 2018/10/03 | 4,665 | 4,710 | 4,610 | 4,630 | -45 | -1% | 581,100 |
| 2018/10/02 | 4,650 | 4,760 | 4,635 | 4,675 | +115 | +2.5% | 1,021,800 |
| 2018/10/01 | 4,575 | 4,590 | 4,525 | 4,560 | +10 | +0.2% | 378,800 |
| 2018/09/28 | 4,585 | 4,600 | 4,525 | 4,550 | +45 | +1% | 566,900 |
1601～
1650
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
