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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 9,260 | 9,295 | 9,185 | 9,245 | -13 | -0.1% | 361,900 |
| 2024/07/04 | 9,170 | 9,295 | 9,151 | 9,258 | +84 | +0.9% | 390,600 |
| 2024/07/03 | 9,174 | 9,199 | 9,053 | 9,174 | +94 | +1% | 391,600 |
| 2024/07/02 | 9,095 | 9,115 | 8,982 | 9,080 | -64 | -0.7% | 516,000 |
| 2024/07/01 | 9,250 | 9,324 | 9,091 | 9,144 | -8 | -0.1% | 451,000 |
| 2024/06/28 | 9,180 | 9,218 | 9,032 | 9,152 | +121 | +1.3% | 636,800 |
| 2024/06/27 | 8,993 | 9,080 | 8,943 | 9,031 | +4 | ±0% | 553,500 |
| 2024/06/26 | 9,162 | 9,192 | 9,001 | 9,027 | -71 | -0.8% | 636,300 |
| 2024/06/25 | 9,005 | 9,147 | 8,939 | 9,098 | +150 | +1.7% | 574,200 |
| 2024/06/24 | 8,958 | 9,020 | 8,917 | 8,948 | -10 | -0.1% | 371,900 |
| 2024/06/21 | 9,023 | 9,116 | 8,892 | 8,958 | -87 | -1% | 648,200 |
| 2024/06/20 | 9,000 | 9,093 | 8,965 | 9,045 | -5 | -0.1% | 510,000 |
| 2024/06/19 | 9,200 | 9,212 | 9,035 | 9,050 | -91 | -1% | 555,800 |
| 2024/06/18 | 9,107 | 9,173 | 9,049 | 9,141 | +184 | +2.1% | 494,500 |
| 2024/06/17 | 9,150 | 9,184 | 8,926 | 8,957 | -266 | -2.9% | 620,600 |
| 2024/06/14 | 9,242 | 9,311 | 9,137 | 9,223 | -83 | -0.9% | 1,014,300 |
| 2024/06/13 | 9,610 | 9,619 | 9,285 | 9,306 | -204 | -2.1% | 528,500 |
| 2024/06/12 | 9,399 | 9,610 | 9,379 | 9,510 | +177 | +1.9% | 666,500 |
| 2024/06/11 | 9,300 | 9,440 | 9,294 | 9,333 | +50 | +0.5% | 566,800 |
| 2024/06/10 | 9,188 | 9,333 | 9,180 | 9,283 | +68 | +0.7% | 433,400 |
| 2024/06/07 | 9,228 | 9,254 | 9,157 | 9,215 | -14 | -0.2% | 342,900 |
| 2024/06/06 | 9,357 | 9,386 | 9,208 | 9,229 | +137 | +1.5% | 546,900 |
| 2024/06/05 | 9,402 | 9,443 | 9,030 | 9,092 | -281 | -3% | 562,200 |
| 2024/06/04 | 9,291 | 9,391 | 9,258 | 9,373 | -64 | -0.7% | 560,900 |
| 2024/06/03 | 9,400 | 9,498 | 9,386 | 9,437 | +91 | +1% | 503,500 |
| 2024/05/31 | 9,294 | 9,346 | 9,181 | 9,346 | +53 | +0.6% | 1,514,400 |
| 2024/05/30 | 9,311 | 9,386 | 9,200 | 9,293 | -168 | -1.8% | 1,065,500 |
| 2024/05/29 | 9,460 | 9,614 | 9,400 | 9,461 | +148 | +1.6% | 1,583,700 |
| 2024/05/28 | 9,250 | 9,456 | 9,191 | 9,313 | +12 | +0.1% | 1,149,000 |
| 2024/05/27 | 8,820 | 9,340 | 8,814 | 9,301 | +487 | +5.5% | 2,821,200 |
| 2024/05/24 | 9,324 | 9,485 | 8,735 | 8,814 | -1,110 | -11.2% | 4,345,400 |
| 2024/05/23 | 9,785 | 9,924 | 9,632 | 9,924 | +277 | +2.9% | 890,900 |
| 2024/05/22 | 9,844 | 9,844 | 9,504 | 9,647 | -208 | -2.1% | 810,800 |
| 2024/05/21 | 9,741 | 10,035 | 9,668 | 9,855 | +32 | +0.3% | 727,800 |
| 2024/05/20 | 9,614 | 9,845 | 9,580 | 9,823 | -11 | -0.1% | 689,700 |
| 2024/05/17 | 9,809 | 9,957 | 9,667 | 9,834 | +51 | +0.5% | 765,000 |
| 2024/05/16 | 9,529 | 9,803 | 9,470 | 9,783 | +324 | +3.4% | 764,800 |
| 2024/05/15 | 9,421 | 9,519 | 9,356 | 9,459 | -12 | -0.1% | 775,900 |
| 2024/05/14 | 9,505 | 9,580 | 9,324 | 9,471 | -142 | -1.5% | 1,046,500 |
| 2024/05/13 | 9,735 | 9,746 | 9,472 | 9,613 | -121 | -1.2% | 552,300 |
| 2024/05/10 | 9,999 | 9,999 | 9,622 | 9,734 | -93 | -0.9% | 639,000 |
| 2024/05/09 | 9,694 | 9,975 | 9,668 | 9,827 | +183 | +1.9% | 566,400 |
| 2024/05/08 | 9,900 | 9,966 | 9,644 | 9,644 | -406 | -4% | 906,800 |
| 2024/05/07 | 9,751 | 10,100 | 9,750 | 10,050 | +449 | +4.7% | 1,235,800 |
| 2024/05/02 | 9,460 | 9,622 | 9,383 | 9,601 | +152 | +1.6% | 688,800 |
| 2024/05/01 | 9,671 | 9,709 | 9,441 | 9,449 | -423 | -4.3% | 1,248,000 |
| 2024/04/30 | 9,900 | 10,025 | 9,672 | 9,872 | -30 | -0.3% | 1,496,300 |
| 2024/04/26 | 10,485 | 10,525 | 9,672 | 9,902 | -113 | -1.1% | 1,841,900 |
| 2024/04/25 | 10,210 | 10,345 | 9,950 | 10,015 | -55 | -0.5% | 1,220,300 |
| 2024/04/24 | 9,710 | 10,110 | 9,710 | 10,070 | +410 | +4.2% | 855,600 |
201～
250
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
