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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 8,151 | 8,322 | 8,133 | 8,289 | +199 | +2.5% | 961,400 |
| 2024/02/07 | 7,984 | 8,112 | 7,954 | 8,090 | +80 | +1% | 726,400 |
| 2024/02/06 | 8,000 | 8,125 | 7,935 | 8,010 | -19 | -0.2% | 924,300 |
| 2024/02/05 | 8,073 | 8,112 | 7,968 | 8,029 | +63 | +0.8% | 872,600 |
| 2024/02/02 | 7,888 | 7,989 | 7,798 | 7,966 | +198 | +2.5% | 1,180,200 |
| 2024/02/01 | 7,783 | 7,879 | 7,711 | 7,768 | +309 | +4.1% | 1,625,100 |
| 2024/01/31 | 7,262 | 7,459 | 7,215 | 7,459 | +131 | +1.8% | 1,133,800 |
| 2024/01/30 | 7,350 | 7,387 | 7,313 | 7,328 | +18 | +0.2% | 559,400 |
| 2024/01/29 | 7,265 | 7,356 | 7,250 | 7,310 | +31 | +0.4% | 569,800 |
| 2024/01/26 | 7,377 | 7,483 | 7,263 | 7,279 | -140 | -1.9% | 1,303,900 |
| 2024/01/25 | 7,245 | 7,439 | 7,240 | 7,419 | +218 | +3% | 1,097,200 |
| 2024/01/24 | 7,100 | 7,211 | 6,998 | 7,201 | +1 | ±0% | 1,259,700 |
| 2024/01/23 | 7,050 | 7,264 | 7,045 | 7,200 | +314 | +4.6% | 2,114,200 |
| 2024/01/22 | 6,879 | 6,886 | 6,782 | 6,886 | +137 | +2% | 775,400 |
| 2024/01/19 | 6,740 | 6,824 | 6,692 | 6,749 | +196 | +3% | 1,313,200 |
| 2024/01/18 | 6,381 | 6,584 | 6,353 | 6,553 | +199 | +3.1% | 949,900 |
| 2024/01/17 | 6,370 | 6,490 | 6,353 | 6,354 | +116 | +1.9% | 1,009,700 |
| 2024/01/16 | 6,349 | 6,349 | 6,215 | 6,238 | -112 | -1.8% | 464,500 |
| 2024/01/15 | 6,224 | 6,364 | 6,208 | 6,350 | +152 | +2.5% | 504,400 |
| 2024/01/12 | 6,372 | 6,386 | 6,167 | 6,198 | -77 | -1.2% | 759,000 |
| 2024/01/11 | 6,290 | 6,362 | 6,266 | 6,275 | +71 | +1.1% | 476,700 |
| 2024/01/10 | 6,141 | 6,229 | 6,118 | 6,204 | +87 | +1.4% | 440,900 |
| 2024/01/09 | 6,153 | 6,180 | 6,037 | 6,117 | +31 | +0.5% | 473,900 |
| 2024/01/05 | 6,125 | 6,138 | 6,058 | 6,086 | -21 | -0.3% | 401,000 |
| 2024/01/04 | 6,055 | 6,114 | 5,962 | 6,107 | +38 | +0.6% | 373,200 |
| 2023/12/29 | 6,031 | 6,100 | 6,025 | 6,069 | +1 | ±0% | 339,900 |
| 2023/12/28 | 6,050 | 6,080 | 6,041 | 6,068 | -22 | -0.4% | 218,100 |
| 2023/12/27 | 6,030 | 6,119 | 6,030 | 6,090 | +80 | +1.3% | 326,600 |
| 2023/12/26 | 6,036 | 6,058 | 6,005 | 6,010 | +5 | +0.1% | 256,100 |
| 2023/12/25 | 6,096 | 6,097 | 5,990 | 6,005 | -39 | -0.6% | 246,900 |
| 2023/12/22 | 6,080 | 6,142 | 6,015 | 6,044 | +8 | +0.1% | 405,700 |
| 2023/12/21 | 6,052 | 6,164 | 6,019 | 6,036 | -90 | -1.5% | 501,700 |
| 2023/12/20 | 6,053 | 6,157 | 6,048 | 6,126 | +170 | +2.9% | 892,600 |
| 2023/12/19 | 5,850 | 5,956 | 5,835 | 5,956 | +65 | +1.1% | 432,400 |
| 2023/12/18 | 5,920 | 5,927 | 5,826 | 5,891 | -77 | -1.3% | 409,000 |
| 2023/12/15 | 5,939 | 5,988 | 5,938 | 5,968 | +14 | +0.2% | 552,200 |
| 2023/12/14 | 6,013 | 6,019 | 5,928 | 5,954 | -28 | -0.5% | 441,800 |
| 2023/12/13 | 5,987 | 6,003 | 5,919 | 5,982 | +4 | +0.1% | 375,100 |
| 2023/12/12 | 6,050 | 6,053 | 5,957 | 5,978 | +40 | +0.7% | 397,700 |
| 2023/12/11 | 5,980 | 6,022 | 5,927 | 5,938 | +77 | +1.3% | 413,200 |
| 2023/12/08 | 5,897 | 5,910 | 5,826 | 5,861 | -104 | -1.7% | 727,200 |
| 2023/12/07 | 6,097 | 6,119 | 5,950 | 5,965 | -171 | -2.8% | 572,600 |
| 2023/12/06 | 6,048 | 6,136 | 6,047 | 6,136 | +94 | +1.6% | 437,600 |
| 2023/12/05 | 6,085 | 6,127 | 6,035 | 6,042 | -65 | -1.1% | 431,700 |
| 2023/12/04 | 6,125 | 6,135 | 6,053 | 6,107 | -27 | -0.4% | 380,100 |
| 2023/12/01 | 6,262 | 6,262 | 6,115 | 6,134 | -67 | -1.1% | 521,900 |
| 2023/11/30 | 6,053 | 6,214 | 6,051 | 6,201 | +150 | +2.5% | 967,400 |
| 2023/11/29 | 6,020 | 6,081 | 6,003 | 6,051 | -3 | ±0% | 468,800 |
| 2023/11/28 | 6,113 | 6,113 | 6,040 | 6,054 | -55 | -0.9% | 394,700 |
| 2023/11/27 | 6,200 | 6,210 | 6,073 | 6,109 | -93 | -1.5% | 471,200 |
301～
350
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
