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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 7,874 | 7,880 | 7,717 | 7,845 | +38 | +0.5% | 447,500 |
| 2024/09/17 | 7,860 | 7,933 | 7,590 | 7,807 | -137 | -1.7% | 624,700 |
| 2024/09/13 | 7,847 | 7,959 | 7,735 | 7,944 | +15 | +0.2% | 739,300 |
| 2024/09/12 | 7,700 | 7,966 | 7,620 | 7,929 | +529 | +7.1% | 1,279,000 |
| 2024/09/11 | 7,399 | 7,554 | 7,300 | 7,400 | -86 | -1.1% | 837,600 |
| 2024/09/10 | 7,534 | 7,641 | 7,458 | 7,486 | -48 | -0.6% | 612,500 |
| 2024/09/09 | 7,255 | 7,591 | 7,208 | 7,534 | -143 | -1.9% | 706,500 |
| 2024/09/06 | 7,850 | 7,942 | 7,642 | 7,677 | -223 | -2.8% | 765,600 |
| 2024/09/05 | 7,922 | 8,128 | 7,863 | 7,900 | -282 | -3.4% | 895,200 |
| 2024/09/04 | 8,280 | 8,341 | 8,120 | 8,182 | -471 | -5.4% | 810,500 |
| 2024/09/03 | 8,860 | 8,874 | 8,625 | 8,653 | -199 | -2.2% | 632,200 |
| 2024/09/02 | 8,863 | 8,888 | 8,765 | 8,852 | +136 | +1.6% | 507,400 |
| 2024/08/30 | 8,623 | 8,749 | 8,524 | 8,716 | +243 | +2.9% | 1,581,100 |
| 2024/08/29 | 8,419 | 8,499 | 8,356 | 8,473 | -6 | -0.1% | 359,500 |
| 2024/08/28 | 8,369 | 8,479 | 8,358 | 8,479 | +29 | +0.3% | 379,500 |
| 2024/08/27 | 8,286 | 8,490 | 8,251 | 8,450 | +169 | +2% | 477,400 |
| 2024/08/26 | 8,387 | 8,407 | 8,250 | 8,281 | -213 | -2.5% | 487,000 |
| 2024/08/23 | 8,370 | 8,500 | 8,323 | 8,494 | +16 | +0.2% | 412,800 |
| 2024/08/22 | 8,375 | 8,566 | 8,365 | 8,478 | +55 | +0.7% | 478,400 |
| 2024/08/21 | 8,381 | 8,535 | 8,353 | 8,423 | -46 | -0.5% | 467,500 |
| 2024/08/20 | 8,505 | 8,598 | 8,411 | 8,469 | +126 | +1.5% | 625,200 |
| 2024/08/19 | 8,409 | 8,512 | 8,296 | 8,343 | -169 | -2% | 574,400 |
| 2024/08/16 | 8,418 | 8,566 | 8,358 | 8,512 | +374 | +4.6% | 982,100 |
| 2024/08/15 | 8,002 | 8,207 | 7,962 | 8,138 | +208 | +2.6% | 803,200 |
| 2024/08/14 | 7,849 | 7,981 | 7,723 | 7,930 | +272 | +3.6% | 1,051,200 |
| 2024/08/13 | 7,440 | 7,658 | 7,344 | 7,658 | +361 | +4.9% | 930,000 |
| 2024/08/09 | 7,427 | 7,427 | 7,113 | 7,297 | +19 | +0.3% | 877,400 |
| 2024/08/08 | 7,400 | 7,530 | 7,212 | 7,278 | -198 | -2.6% | 800,900 |
| 2024/08/07 | 7,094 | 7,763 | 7,065 | 7,476 | +232 | +3.2% | 1,737,100 |
| 2024/08/06 | 7,244 | 7,244 | 7,079 | 7,244 | +1,000 | +16% | 1,907,500 |
| 2024/08/05 | 6,860 | 6,895 | 6,079 | 6,244 | -1,025 | -14.1% | 1,808,200 |
| 2024/08/02 | 7,711 | 7,773 | 7,215 | 7,269 | -926 | -11.3% | 1,266,000 |
| 2024/08/01 | 8,538 | 8,564 | 8,178 | 8,195 | -337 | -3.9% | 841,600 |
| 2024/07/31 | 8,165 | 8,538 | 8,111 | 8,532 | +109 | +1.3% | 736,000 |
| 2024/07/30 | 8,553 | 8,654 | 8,330 | 8,423 | -130 | -1.5% | 987,200 |
| 2024/07/29 | 8,320 | 8,555 | 8,257 | 8,553 | +432 | +5.3% | 926,900 |
| 2024/07/26 | 7,997 | 8,250 | 7,946 | 8,121 | +248 | +3.2% | 2,034,900 |
| 2024/07/25 | 8,154 | 8,177 | 7,803 | 7,873 | -520 | -6.2% | 1,248,700 |
| 2024/07/24 | 8,325 | 8,526 | 8,304 | 8,393 | -65 | -0.8% | 510,100 |
| 2024/07/23 | 8,550 | 8,683 | 8,422 | 8,458 | +23 | +0.3% | 737,800 |
| 2024/07/22 | 8,900 | 8,900 | 8,425 | 8,435 | -494 | -5.5% | 1,034,500 |
| 2024/07/19 | 8,850 | 8,972 | 8,795 | 8,929 | +49 | +0.6% | 422,400 |
| 2024/07/18 | 8,938 | 9,036 | 8,880 | 8,880 | -266 | -2.9% | 532,900 |
| 2024/07/17 | 9,310 | 9,312 | 9,081 | 9,146 | -65 | -0.7% | 482,900 |
| 2024/07/16 | 9,350 | 9,390 | 9,211 | 9,211 | -101 | -1.1% | 410,500 |
| 2024/07/12 | 9,375 | 9,435 | 9,244 | 9,312 | -192 | -2% | 559,000 |
| 2024/07/11 | 9,550 | 9,593 | 9,418 | 9,504 | +73 | +0.8% | 399,800 |
| 2024/07/10 | 9,440 | 9,543 | 9,289 | 9,431 | -50 | -0.5% | 501,400 |
| 2024/07/09 | 9,350 | 9,514 | 9,348 | 9,481 | +156 | +1.7% | 498,800 |
| 2024/07/08 | 9,203 | 9,429 | 9,159 | 9,325 | +80 | +0.9% | 466,500 |
151～
200
件表示中 / 3692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 | 636,600円 | +1.5% | -1.9% | 2.51% | 11.58倍 | 1.36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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31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 | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21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 |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
