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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 9,686 | 9,780 | 9,542 | 9,660 | +35 | +0.4% | 659,000 |
| 2024/04/22 | 9,746 | 9,895 | 9,539 | 9,625 | -116 | -1.2% | 893,200 |
| 2024/04/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9% | 838,800 |
| 2024/04/18 | 9,770 | 10,100 | 9,698 | 10,035 | +117 | +1.2% | 635,500 |
| 2024/04/17 | 9,820 | 10,060 | 9,805 | 9,918 | +71 | +0.7% | 801,500 |
| 2024/04/16 | 10,300 | 10,395 | 9,803 | 9,847 | -603 | -5.8% | 1,362,100 |
| 2024/04/15 | 10,445 | 10,530 | 10,400 | 10,450 | -50 | -0.5% | 611,100 |
| 2024/04/12 | 10,555 | 10,640 | 10,400 | 10,500 | +15 | +0.1% | 704,600 |
| 2024/04/11 | 10,100 | 10,600 | 10,055 | 10,485 | +80 | +0.8% | 855,000 |
| 2024/04/10 | 10,080 | 10,580 | 10,080 | 10,405 | +365 | +3.6% | 978,600 |
| 2024/04/09 | 10,050 | 10,195 | 10,025 | 10,040 | -10 | -0.1% | 474,600 |
| 2024/04/08 | 10,035 | 10,185 | 10,010 | 10,050 | +122 | +1.2% | 462,200 |
| 2024/04/05 | 9,710 | 9,975 | 9,680 | 9,928 | +134 | +1.4% | 657,100 |
| 2024/04/04 | 9,955 | 9,955 | 9,751 | 9,794 | -51 | -0.5% | 858,600 |
| 2024/04/03 | 9,840 | 9,978 | 9,802 | 9,845 | -240 | -2.4% | 854,300 |
| 2024/04/02 | 10,100 | 10,190 | 9,983 | 10,085 | +20 | +0.2% | 524,000 |
| 2024/04/01 | 10,300 | 10,320 | 9,978 | 10,065 | -185 | -1.8% | 632,100 |
| 2024/03/29 | 10,125 | 10,295 | 9,998 | 10,250 | +150 | +1.5% | 681,100 |
| 2024/03/28 | 10,275 | 10,380 | 9,994 | 10,100 | -230 | -2.2% | 901,100 |
| 2024/03/27 | 10,190 | 10,410 | 10,105 | 10,330 | +90 | +0.9% | 791,500 |
| 2024/03/26 | 9,769 | 10,355 | 9,758 | 10,240 | +381 | +3.9% | 1,457,000 |
| 2024/03/25 | 9,669 | 9,924 | 9,617 | 9,859 | +225 | +2.3% | 752,800 |
| 2024/03/22 | 9,635 | 9,690 | 9,531 | 9,634 | -75 | -0.8% | 618,000 |
| 2024/03/21 | 9,701 | 9,774 | 9,507 | 9,709 | +95 | +1% | 929,000 |
| 2024/03/19 | 9,779 | 9,823 | 9,513 | 9,614 | -170 | -1.7% | 868,900 |
| 2024/03/18 | 9,489 | 9,784 | 9,446 | 9,784 | +394 | +4.2% | 1,107,400 |
251～
300
件表示中 / 3716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 | 658,000円 | +1.5% | -1.9% | 2.43% | 11.97倍 | 1.40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 | 211,200円 | -13.1% | -52.0% | 0.00% | 9.49倍 | 1.54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 | 1,061,500円 | -0.7% | -15.4% | 2.64% | 11.39倍 | 2.38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 | 355,600円 | -0.4% | -6.3% | 1.80% | 17.30倍 | 1.94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 |
| 安川電 | 316,300円 | +2.3% | -19.7% | 2.15% | 17.64倍 | 1.90倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
