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 |
|---|---|---|---|---|---|---|---|
| 2026/08/05 | 3,503 | 3,531 | 3,451 | 3,483 | +47 | +1.4% | 8,845,300 |
| 2026/08/04 | 3,511 | 3,520 | 3,395 | 3,436 | -64 | -1.8% | 8,850,800 |
| 2026/08/03 | 3,695 | 3,698 | 3,480 | 3,500 | -159 | -4.3% | 9,682,900 |
| 2026/07/31 | 3,512 | 3,722 | 3,511 | 3,659 | -243 | -6.2% | 15,852,800 |
| 2026/07/30 | 3,888 | 3,928 | 3,765 | 3,902 | +58 | +1.5% | 13,615,600 |
| 2026/07/29 | 3,754 | 3,846 | 3,651 | 3,844 | +144 | +3.9% | 17,422,500 |
| 2026/07/28 | 3,523 | 3,700 | 3,512 | 3,700 | +218 | +6.3% | 18,062,000 |
| 2026/07/27 | 3,349 | 3,482 | 3,336 | 3,482 | +203 | +6.2% | 9,088,900 |
| 2026/07/24 | 3,240 | 3,288 | 3,216 | 3,279 | +35 | +1.1% | 4,380,600 |
| 2026/07/23 | 3,266 | 3,280 | 3,221 | 3,244 | -67 | -2% | 6,480,900 |
| 2026/07/22 | 3,181 | 3,318 | 3,181 | 3,311 | +2 | +0.1% | 7,980,100 |
| 2026/07/21 | 3,368 | 3,377 | 3,296 | 3,309 | +11 | +0.3% | 6,898,400 |
| 2026/07/17 | 3,315 | 3,366 | 3,250 | 3,298 | +41 | +1.3% | 9,646,000 |
| 2026/07/16 | 3,200 | 3,294 | 3,191 | 3,257 | +39 | +1.2% | 11,778,100 |
| 2026/07/15 | 3,270 | 3,290 | 3,182 | 3,218 | -160 | -4.7% | 9,877,200 |
| 2026/07/14 | 3,330 | 3,418 | 3,323 | 3,378 | +70 | +2.1% | 5,870,300 |
| 2026/07/13 | 3,323 | 3,343 | 3,297 | 3,308 | -39 | -1.2% | 5,011,000 |
| 2026/07/10 | 3,380 | 3,384 | 3,337 | 3,347 | -45 | -1.3% | 4,375,600 |
| 2026/07/09 | 3,295 | 3,400 | 3,290 | 3,392 | +38 | +1.1% | 4,760,200 |
| 2026/07/08 | 3,412 | 3,464 | 3,345 | 3,354 | -38 | -1.1% | 5,116,900 |
| 2026/07/07 | 3,350 | 3,415 | 3,340 | 3,392 | +43 | +1.3% | 6,628,000 |
| 2026/07/06 | 3,346 | 3,366 | 3,316 | 3,349 | +23 | +0.7% | 4,610,400 |
| 2026/07/03 | 3,427 | 3,444 | 3,283 | 3,326 | -18 | -0.5% | 6,790,900 |
| 2026/07/02 | 3,357 | 3,425 | 3,307 | 3,344 | +107 | +3.3% | 7,583,700 |
| 2026/07/01 | 3,236 | 3,257 | 3,181 | 3,237 | -10 | -0.3% | 7,024,600 |
| 2026/06/30 | 3,283 | 3,297 | 3,225 | 3,247 | -36 | -1.1% | 6,211,800 |
| 2026/06/29 | 3,238 | 3,346 | 3,230 | 3,283 | +84 | +2.6% | 7,652,100 |
| 2026/06/26 | 3,159 | 3,205 | 3,144 | 3,199 | +12 | +0.4% | 5,909,200 |
| 2026/06/25 | 3,232 | 3,244 | 3,187 | 3,187 | -45 | -1.4% | 6,987,500 |
| 2026/06/24 | 3,228 | 3,282 | 3,189 | 3,232 | +70 | +2.2% | 7,603,300 |
| 2026/06/23 | 3,161 | 3,186 | 3,106 | 3,162 | -26 | -0.8% | 9,026,300 |
| 2026/06/22 | 3,186 | 3,221 | 3,155 | 3,188 | -23 | -0.7% | 5,123,500 |
| 2026/06/19 | 3,292 | 3,300 | 3,161 | 3,211 | -132 | -3.9% | 13,371,600 |
| 2026/06/18 | 3,280 | 3,395 | 3,261 | 3,343 | +87 | +2.7% | 8,069,300 |
| 2026/06/17 | 3,241 | 3,276 | 3,220 | 3,256 | -20 | -0.6% | 5,750,300 |
| 2026/06/16 | 3,285 | 3,311 | 3,263 | 3,276 | +16 | +0.5% | 5,873,000 |
| 2026/06/15 | 3,309 | 3,335 | 3,238 | 3,260 | ±0 | ±0% | 7,688,900 |
| 2026/06/12 | 3,337 | 3,380 | 3,253 | 3,260 | -107 | -3.2% | 10,327,300 |
| 2026/06/11 | 3,358 | 3,415 | 3,341 | 3,367 | +5 | +0.1% | 5,851,200 |
| 2026/06/10 | 3,412 | 3,425 | 3,317 | 3,362 | -75 | -2.2% | 7,280,000 |
| 2026/06/09 | 3,535 | 3,535 | 3,395 | 3,437 | -28 | -0.8% | 6,176,100 |
| 2026/06/08 | 3,521 | 3,558 | 3,426 | 3,465 | -126 | -3.5% | 7,871,100 |
| 2026/06/05 | 3,625 | 3,663 | 3,562 | 3,591 | +106 | +3% | 8,740,400 |
| 2026/06/04 | 3,470 | 3,525 | 3,455 | 3,485 | -91 | -2.5% | 6,646,200 |
| 2026/06/03 | 3,653 | 3,684 | 3,519 | 3,576 | -125 | -3.4% | 10,305,800 |
| 2026/06/02 | 3,720 | 3,759 | 3,631 | 3,701 | +51 | +1.4% | 11,188,300 |
| 2026/06/01 | 3,517 | 3,726 | 3,499 | 3,650 | +282 | +8.4% | 16,235,900 |
| 2026/05/29 | 3,460 | 3,626 | 3,368 | 3,368 | -145 | -4.1% | 23,959,700 |
| 2026/05/28 | 3,558 | 3,594 | 3,462 | 3,513 | +1 | ±0% | 11,724,700 |
| 2026/05/27 | 3,440 | 3,562 | 3,407 | 3,512 | +142 | +4.2% | 13,326,600 |
1～
50
件表示中 / 3999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 | 348,300円 | +0.2% | +1.5% | 1.58% | 19.49倍 | 2.98倍 |
|
ＩＴサービス国内上位。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 |
| ＮＥＣ | 463,100円 | -1.2% | +3.0% | 0.86% | 21.55倍 | 2.80倍 |
|
官公庁・企業向けＩＴサービス大手。海底ケーブル世界上位。生体認証技術に強み。防衛領域も |
| ＴＤＫ | 315,000円 | +3.0% | +8.4% | 1.27% | 26.57倍 | 2.73倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| キヤノン | 445,900円 | +3.8% | +2.1% | 3.59% | 11.14倍 | 1.09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 |
| イビデン | 2,033,000円 | +32.2% | +108.8% | 0.17% | 67.64倍 | 10.33倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
