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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 227 | 228 | 224 | 225 | -1 | -0.4% | 4,739,000 |
| 2010/09/17 | 225 | 227 | 222 | 226 | +2 | +0.9% | 8,055,000 |
| 2010/09/16 | 229 | 232 | 223 | 224 | -3 | -1.3% | 14,330,000 |
| 2010/09/15 | 222 | 229 | 220 | 227 | +3 | +1.3% | 13,327,000 |
| 2010/09/14 | 225 | 227 | 222 | 224 | ±0 | ±0% | 11,915,000 |
| 2010/09/13 | 223 | 227 | 222 | 224 | +4 | +1.8% | 12,284,000 |
| 2010/09/10 | 219 | 222 | 218 | 220 | +3 | +1.4% | 9,635,000 |
| 2010/09/09 | 220 | 223 | 216 | 217 | +1 | +0.5% | 9,141,000 |
| 2010/09/08 | 216 | 219 | 214 | 216 | -4 | -1.8% | 10,227,000 |
| 2010/09/07 | 218 | 227 | 218 | 220 | -1 | -0.5% | 11,389,000 |
| 2010/09/06 | 214 | 223 | 213 | 221 | +10 | +4.7% | 15,491,000 |
| 2010/09/03 | 210 | 214 | 209 | 211 | +2 | +1% | 10,889,000 |
| 2010/09/02 | 213 | 213 | 206 | 209 | +1 | +0.5% | 9,731,000 |
| 2010/09/01 | 207 | 212 | 206 | 208 | ±0 | ±0% | 13,790,000 |
| 2010/08/31 | 206 | 210 | 205 | 208 | -3 | -1.4% | 9,437,000 |
| 2010/08/30 | 215 | 217 | 210 | 211 | +2 | +1% | 9,413,000 |
| 2010/08/27 | 200 | 210 | 198 | 209 | +6 | +3% | 14,263,000 |
| 2010/08/26 | 210 | 211 | 200 | 203 | -4 | -1.9% | 13,514,000 |
| 2010/08/25 | 204 | 210 | 203 | 207 | +1 | +0.5% | 9,981,000 |
| 2010/08/24 | 206 | 208 | 203 | 206 | -4 | -1.9% | 10,583,000 |
| 2010/08/23 | 218 | 219 | 209 | 210 | -12 | -5.4% | 17,505,000 |
| 2010/08/20 | 217 | 224 | 216 | 222 | +1 | +0.5% | 14,064,000 |
| 2010/08/19 | 216 | 223 | 215 | 221 | +7 | +3.3% | 16,195,000 |
| 2010/08/18 | 214 | 217 | 212 | 214 | +2 | +0.9% | 10,117,000 |
| 2010/08/17 | 208 | 214 | 207 | 212 | ±0 | ±0% | 6,819,000 |
| 2010/08/16 | 213 | 213 | 208 | 212 | -4 | -1.9% | 14,564,000 |
| 2010/08/13 | 221 | 222 | 212 | 216 | -5 | -2.3% | 20,248,000 |
| 2010/08/12 | 220 | 221 | 215 | 221 | -6 | -2.6% | 11,224,000 |
| 2010/08/11 | 228 | 230 | 225 | 227 | -5 | -2.2% | 7,863,000 |
| 2010/08/10 | 237 | 239 | 230 | 232 | -3 | -1.3% | 7,239,000 |
| 2010/08/09 | 233 | 236 | 232 | 235 | -2 | -0.8% | 6,446,000 |
| 2010/08/06 | 230 | 239 | 230 | 237 | +6 | +2.6% | 8,978,000 |
| 2010/08/05 | 235 | 236 | 229 | 231 | ±0 | ±0% | 5,479,000 |
| 2010/08/04 | 230 | 234 | 229 | 231 | -2 | -0.9% | 8,446,000 |
| 2010/08/03 | 234 | 237 | 231 | 233 | +5 | +2.2% | 10,699,000 |
| 2010/08/02 | 234 | 235 | 228 | 228 | -12 | -5% | 14,539,000 |
| 2010/07/30 | 243 | 243 | 232 | 240 | -4 | -1.6% | 11,059,000 |
| 2010/07/29 | 242 | 247 | 242 | 244 | -1 | -0.4% | 7,436,000 |
| 2010/07/28 | 249 | 250 | 244 | 245 | +1 | +0.4% | 10,238,000 |
| 2010/07/27 | 244 | 249 | 242 | 244 | ±0 | ±0% | 10,023,000 |
| 2010/07/26 | 247 | 248 | 243 | 244 | +3 | +1.2% | 6,958,000 |
| 2010/07/23 | 234 | 242 | 233 | 241 | +12 | +5.2% | 14,043,000 |
| 2010/07/22 | 233 | 236 | 226 | 229 | -7 | -3% | 17,225,000 |
| 2010/07/21 | 242 | 242 | 234 | 236 | ±0 | ±0% | 8,935,000 |
| 2010/07/20 | 237 | 241 | 235 | 236 | -7 | -2.9% | 11,340,000 |
| 2010/07/16 | 249 | 249 | 241 | 243 | -9 | -3.6% | 8,175,000 |
| 2010/07/15 | 254 | 255 | 251 | 252 | -5 | -1.9% | 7,518,000 |
| 2010/07/14 | 259 | 260 | 255 | 257 | +4 | +1.6% | 8,068,000 |
| 2010/07/13 | 255 | 258 | 251 | 253 | -1 | -0.4% | 8,583,000 |
| 2010/07/12 | 251 | 260 | 250 | 254 | +3 | +1.2% | 16,899,000 |
3651～
3700
件表示中 / 3768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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 |
| 京セラ | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| キオクシアＨＤ | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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 |
| シスメックス | 196,800円 | +5.2% | +7.9% | 1.93% | 21.53倍 | 2.65倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
