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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 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 |
| 2018/09/27 | 4,660 | 4,710 | 4,500 | 4,505 | -145 | -3.1% | 980,600 |
| 2018/09/26 | 4,640 | 4,690 | 4,610 | 4,650 | +3,713 | +396.3% | 617,600 |
| 2018/09/25 | 935 | 942 | 935 | 937 | +9 | +1% | 3,545,000 |
| 2018/09/21 | 927 | 931 | 917 | 928 | +8 | +0.9% | 5,779,000 |
| 2018/09/20 | 925 | 930 | 918 | 920 | -6 | -0.6% | 3,731,000 |
| 2018/09/19 | 922 | 930 | 913 | 926 | +13 | +1.4% | 4,969,000 |
| 2018/09/18 | 900 | 915 | 892 | 913 | +22 | +2.5% | 4,949,000 |
| 2018/09/14 | 866 | 892 | 864 | 891 | +33 | +3.8% | 4,542,000 |
| 2018/09/13 | 855 | 868 | 849 | 858 | -2 | -0.2% | 3,531,000 |
| 2018/09/12 | 860 | 864 | 851 | 860 | -2 | -0.2% | 3,810,000 |
| 2018/09/11 | 868 | 868 | 855 | 862 | +1 | +0.1% | 4,133,000 |
| 2018/09/10 | 865 | 868 | 855 | 861 | -16 | -1.8% | 4,440,000 |
| 2018/09/07 | 875 | 882 | 868 | 877 | -5 | -0.6% | 2,652,000 |
| 2018/09/06 | 875 | 890 | 864 | 882 | +3 | +0.3% | 3,991,000 |
| 2018/09/05 | 879 | 882 | 872 | 879 | ±0 | ±0% | 2,626,000 |
| 2018/09/04 | 886 | 888 | 876 | 879 | -6 | -0.7% | 2,273,000 |
| 2018/09/03 | 905 | 907 | 885 | 885 | -10 | -1.1% | 3,074,000 |
| 2018/08/31 | 888 | 899 | 882 | 895 | +4 | +0.4% | 3,047,000 |
| 2018/08/30 | 899 | 902 | 889 | 891 | -2 | -0.2% | 3,027,000 |
| 2018/08/29 | 886 | 909 | 886 | 893 | +11 | +1.2% | 4,856,000 |
| 2018/08/28 | 879 | 889 | 879 | 882 | +7 | +0.8% | 2,848,000 |
| 2018/08/27 | 868 | 876 | 866 | 875 | +11 | +1.3% | 2,346,000 |
| 2018/08/24 | 862 | 866 | 853 | 864 | ±0 | ±0% | 4,114,000 |
| 2018/08/23 | 875 | 878 | 864 | 864 | -14 | -1.6% | 2,950,000 |
| 2018/08/22 | 855 | 879 | 855 | 878 | +28 | +3.3% | 4,227,000 |
| 2018/08/21 | 844 | 853 | 834 | 850 | -7 | -0.8% | 3,178,000 |
| 2018/08/20 | 865 | 868 | 854 | 857 | -6 | -0.7% | 2,315,000 |
| 2018/08/17 | 855 | 868 | 848 | 863 | +18 | +2.1% | 3,567,000 |
| 2018/08/16 | 843 | 848 | 830 | 845 | -13 | -1.5% | 3,794,000 |
| 2018/08/15 | 860 | 865 | 849 | 858 | +5 | +0.6% | 3,798,000 |
| 2018/08/14 | 836 | 853 | 830 | 853 | +17 | +2% | 3,347,000 |
| 2018/08/13 | 849 | 849 | 830 | 836 | -18 | -2.1% | 2,925,000 |
| 2018/08/10 | 867 | 867 | 852 | 854 | -9 | -1% | 3,437,000 |
| 2018/08/09 | 863 | 868 | 858 | 863 | +2 | +0.2% | 2,292,000 |
| 2018/08/08 | 856 | 874 | 855 | 861 | +12 | +1.4% | 4,790,000 |
| 2018/08/07 | 840 | 853 | 837 | 849 | +9 | +1.1% | 3,054,000 |
| 2018/08/06 | 838 | 853 | 837 | 840 | +2 | +0.2% | 4,040,000 |
| 2018/08/03 | 829 | 839 | 827 | 838 | +10 | +1.2% | 3,706,000 |
| 2018/08/02 | 831 | 842 | 819 | 828 | -4 | -0.5% | 3,740,000 |
| 2018/08/01 | 833 | 839 | 832 | 832 | +10 | +1.2% | 2,778,000 |
1601～
1650
件表示中 / 3695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 | 660,200円 | +1.5% | -1.9% | 2.42% | 12.01倍 | 1.41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 | 204,600円 | +67.2% | - | 0.00% | 3.45倍 | 1.79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 | 1,007,000円 | +22.0% | +35.2% | 2.81% | 10.65倍 | 2.41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 | 217,700円 | +7.0% | +5.9% | 2.07% | 15.34倍 | 1.22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 |
| リコー | 159,200円 | +8.6% | -1.8% | 2.39% | 20.37倍 | 0.92倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
