富士通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,350 | 2,447 | 2,250 | 2,425.5 | -57 | -2.3% | 16,098,600 |
| 2024/04/25 | 2,494.5 | 2,522 | 2,471 | 2,482.5 | -38 | -1.5% | 6,783,000 |
| 2024/04/24 | 2,461.5 | 2,553 | 2,459.5 | 2,520.5 | +52.5 | +2.1% | 7,234,200 |
| 2024/04/23 | 2,471 | 2,482 | 2,429.5 | 2,468 | +4.5 | +0.2% | 6,367,100 |
| 2024/04/22 | 2,461 | 2,498 | 2,459.5 | 2,463.5 | +15.5 | +0.6% | 6,446,700 |
| 2024/04/19 | 2,470 | 2,493 | 2,410 | 2,448 | -22.5 | -0.9% | 6,552,600 |
| 2024/04/18 | 2,494.5 | 2,521.5 | 2,468.5 | 2,470.5 | -23 | -0.9% | 5,252,800 |
| 2024/04/17 | 2,494.5 | 2,515 | 2,472 | 2,493.5 | +3.5 | +0.1% | 4,545,400 |
| 2024/04/16 | 2,503.5 | 2,519 | 2,480 | 2,490 | -38.5 | -1.5% | 4,721,200 |
| 2024/04/15 | 2,500.5 | 2,541.5 | 2,490.5 | 2,528.5 | +11 | +0.4% | 6,190,600 |
| 2024/04/12 | 2,536 | 2,577 | 2,515.5 | 2,517.5 | +22.5 | +0.9% | 7,860,600 |
| 2024/04/11 | 2,439 | 2,506.5 | 2,433 | 2,495 | +27.5 | +1.1% | 4,618,200 |
| 2024/04/10 | 2,492 | 2,515 | 2,466 | 2,467.5 | -27 | -1.1% | 3,121,900 |
| 2024/04/09 | 2,485 | 2,507.5 | 2,466.5 | 2,494.5 | +26.5 | +1.1% | 3,908,900 |
| 2024/04/08 | 2,503 | 2,536.5 | 2,464 | 2,468 | +83.5 | +3.5% | 6,267,500 |
| 2024/04/05 | 2,400 | 2,414 | 2,365 | 2,384.5 | -39.5 | -1.6% | 4,417,100 |
| 2024/04/04 | 2,453.5 | 2,459 | 2,413 | 2,424 | -22.5 | -0.9% | 6,207,100 |
| 2024/04/03 | 2,468 | 2,476.5 | 2,421.5 | 2,446.5 | -29 | -1.2% | 7,271,300 |
| 2024/04/02 | 2,474 | 2,507.5 | 2,444.5 | 2,475.5 | +11.5 | +0.5% | 8,619,300 |
| 2024/04/01 | 2,497 | 2,499.5 | 2,378 | 2,464 | -26 | -1% | 9,872,800 |
| 2024/03/29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490 | +72.5 | +3% | 6,822,600 |
| 2024/03/28 | 2,500 | 2,503.5 | 2,411.5 | 2,417.5 | -22,362.5 | -90.2% | 6,514,500 |
| 2024/03/27 | 25,060 | 25,080 | 24,540 | 24,780 | +60 | +0.2% | 870,200 |
| 2024/03/26 | 25,080 | 25,085 | 24,620 | 24,720 | -405 | -1.6% | 716,100 |
| 2024/03/25 | 26,000 | 26,000 | 25,100 | 25,125 | -915 | -3.5% | 757,400 |
| 2024/03/22 | 25,710 | 26,085 | 25,680 | 26,040 | +340 | +1.3% | 696,400 |
| 2024/03/21 | 25,550 | 25,790 | 25,440 | 25,700 | +360 | +1.4% | 732,400 |
| 2024/03/19 | 25,170 | 25,405 | 24,980 | 25,340 | +210 | +0.8% | 795,700 |
| 2024/03/18 | 24,430 | 25,170 | 24,405 | 25,130 | +680 | +2.8% | 815,500 |
| 2024/03/15 | 24,245 | 24,615 | 24,215 | 24,450 | +205 | +0.8% | 952,400 |
| 2024/03/14 | 24,585 | 24,685 | 23,950 | 24,245 | -445 | -1.8% | 681,900 |
| 2024/03/13 | 24,365 | 24,890 | 24,335 | 24,690 | +430 | +1.8% | 871,000 |
| 2024/03/12 | 24,050 | 24,260 | 23,525 | 24,260 | -50 | -0.2% | 681,500 |
| 2024/03/11 | 24,270 | 24,365 | 24,140 | 24,310 | -30 | -0.1% | 636,000 |
| 2024/03/08 | 24,600 | 24,720 | 24,280 | 24,340 | -490 | -2% | 839,000 |
| 2024/03/07 | 24,585 | 25,110 | 24,585 | 24,830 | +250 | +1% | 1,092,800 |
| 2024/03/06 | 24,190 | 24,650 | 23,920 | 24,580 | +50 | +0.2% | 880,700 |
| 2024/03/05 | 23,940 | 24,635 | 23,840 | 24,530 | +750 | +3.2% | 838,200 |
| 2024/03/04 | 23,590 | 23,840 | 23,170 | 23,780 | +90 | +0.4% | 729,200 |
| 2024/03/01 | 23,400 | 23,810 | 23,390 | 23,690 | +305 | +1.3% | 461,900 |
| 2024/02/29 | 23,250 | 23,420 | 23,065 | 23,385 | -125 | -0.5% | 897,700 |
| 2024/02/28 | 23,250 | 23,725 | 23,120 | 23,510 | +280 | +1.2% | 766,800 |
| 2024/02/27 | 23,000 | 23,230 | 22,850 | 23,230 | +330 | +1.4% | 564,200 |
| 2024/02/26 | 22,780 | 23,055 | 22,720 | 22,900 | +195 | +0.9% | 638,300 |
| 2024/02/22 | 22,760 | 22,835 | 22,480 | 22,705 | +105 | +0.5% | 693,700 |
| 2024/02/21 | 22,750 | 22,855 | 22,485 | 22,600 | -495 | -2.1% | 662,800 |
| 2024/02/20 | 23,510 | 23,530 | 22,960 | 23,095 | -360 | -1.5% | 547,300 |
| 2024/02/19 | 23,660 | 23,680 | 23,275 | 23,455 | -175 | -0.7% | 539,800 |
| 2024/02/16 | 23,390 | 23,820 | 23,300 | 23,630 | +560 | +2.4% | 1,109,400 |
| 2024/02/15 | 22,990 | 23,070 | 22,820 | 23,070 | +305 | +1.3% | 483,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「富士通」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 |
|---|---|---|---|---|---|---|---|---|
| 富士通 | 242,500円 | +0.1% | +85.2% | 1.15% | 19.74倍 | 2.55倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| キヤノン | 421,400円 | +4.0% | +15.2% | 3.56% | 13.65倍 | 1.24倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 三菱電 | 239,300円 | +3.9% | +21.5% | 2.09% | 19.22倍 | 1.47倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| ルネサス | 253,900円 | +4.9% | -1.4% | 1.10% | 15.16倍 | 2.26倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ファナック | 452,800円 | -6.2% | -17.8% | 1.77% | 39.90倍 | 2.51倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
