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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 3,550 | 3,553 | 3,469 | 3,475 | -77 | -2.2% | 4,233,000 |
| 2025/09/02 | 3,510 | 3,557 | 3,493 | 3,552 | +30 | +0.9% | 3,089,700 |
| 2025/09/01 | 3,554 | 3,585 | 3,507 | 3,522 | -54 | -1.5% | 2,880,100 |
| 2025/08/29 | 3,541 | 3,600 | 3,522 | 3,576 | +86 | +2.5% | 6,317,900 |
| 2025/08/28 | 3,493 | 3,531 | 3,479 | 3,490 | -102 | -2.8% | 5,444,800 |
| 2025/08/27 | 3,660 | 3,663 | 3,551 | 3,592 | +25 | +0.7% | 6,465,300 |
| 2025/08/26 | 3,577 | 3,592 | 3,533 | 3,567 | -4 | -0.1% | 5,180,900 |
| 2025/08/25 | 3,595 | 3,598 | 3,556 | 3,571 | -22 | -0.6% | 2,463,000 |
| 2025/08/22 | 3,578 | 3,663 | 3,543 | 3,593 | +38 | +1.1% | 5,161,000 |
| 2025/08/21 | 3,576 | 3,597 | 3,514 | 3,555 | -14 | -0.4% | 3,176,200 |
| 2025/08/20 | 3,565 | 3,593 | 3,499 | 3,569 | -16 | -0.4% | 4,187,700 |
| 2025/08/19 | 3,598 | 3,604 | 3,554 | 3,585 | +20 | +0.6% | 3,271,600 |
| 2025/08/18 | 3,500 | 3,575 | 3,493 | 3,565 | +65 | +1.9% | 3,164,300 |
| 2025/08/15 | 3,532 | 3,560 | 3,474 | 3,500 | +13 | +0.4% | 3,842,700 |
| 2025/08/14 | 3,509 | 3,512 | 3,467 | 3,487 | -45 | -1.3% | 4,234,100 |
| 2025/08/13 | 3,550 | 3,570 | 3,512 | 3,532 | -54 | -1.5% | 7,338,300 |
| 2025/08/12 | 3,530 | 3,612 | 3,508 | 3,586 | +82 | +2.3% | 8,651,700 |
| 2025/08/08 | 3,528 | 3,554 | 3,487 | 3,504 | -22 | -0.6% | 7,593,100 |
| 2025/08/07 | 3,531 | 3,561 | 3,510 | 3,526 | -5 | -0.1% | 4,500,800 |
| 2025/08/06 | 3,480 | 3,553 | 3,472 | 3,531 | +27 | +0.8% | 5,369,700 |
| 2025/08/05 | 3,450 | 3,509 | 3,397 | 3,504 | +83 | +2.4% | 5,995,200 |
| 2025/08/04 | 3,323 | 3,430 | 3,316 | 3,421 | +5 | +0.1% | 5,285,900 |
| 2025/08/01 | 3,313 | 3,430 | 3,281 | 3,416 | +111 | +3.4% | 7,866,400 |
| 2025/07/31 | 3,190 | 3,369 | 3,187 | 3,305 | -25 | -0.8% | 13,691,600 |
| 2025/07/30 | 3,256 | 3,333 | 3,248 | 3,330 | +110 | +3.4% | 8,835,000 |
| 2025/07/29 | 3,181 | 3,225 | 3,172 | 3,220 | +5 | +0.2% | 4,030,100 |
| 2025/07/28 | 3,250 | 3,262 | 3,210 | 3,215 | -75 | -2.3% | 4,083,000 |
| 2025/07/25 | 3,233 | 3,302 | 3,225 | 3,290 | +40 | +1.2% | 4,443,700 |
| 2025/07/24 | 3,240 | 3,259 | 3,204 | 3,250 | +73 | +2.3% | 5,960,100 |
| 2025/07/23 | 3,175 | 3,210 | 3,163 | 3,177 | +4 | +0.1% | 6,164,500 |
| 2025/07/22 | 3,202 | 3,244 | 3,148 | 3,173 | -61 | -1.9% | 4,551,700 |
| 2025/07/18 | 3,278 | 3,285 | 3,226 | 3,234 | -29 | -0.9% | 3,015,600 |
| 2025/07/17 | 3,237 | 3,293 | 3,226 | 3,263 | +58 | +1.8% | 3,947,300 |
| 2025/07/16 | 3,190 | 3,214 | 3,163 | 3,205 | +12 | +0.4% | 2,962,100 |
| 2025/07/15 | 3,244 | 3,246 | 3,172 | 3,193 | -14 | -0.4% | 2,949,100 |
| 2025/07/14 | 3,200 | 3,221 | 3,182 | 3,207 | +20 | +0.6% | 2,977,000 |
| 2025/07/11 | 3,244 | 3,260 | 3,175 | 3,187 | -71 | -2.2% | 6,125,800 |
| 2025/07/10 | 3,285 | 3,291 | 3,237 | 3,258 | -29 | -0.9% | 5,656,400 |
| 2025/07/09 | 3,329 | 3,354 | 3,255 | 3,287 | -112 | -3.3% | 8,094,900 |
| 2025/07/08 | 3,418 | 3,420 | 3,358 | 3,399 | -54 | -1.6% | 6,949,200 |
| 2025/07/07 | 3,445 | 3,476 | 3,438 | 3,453 | -2 | -0.1% | 2,923,900 |
| 2025/07/04 | 3,388 | 3,481 | 3,375 | 3,455 | +86 | +2.6% | 4,949,500 |
| 2025/07/03 | 3,393 | 3,407 | 3,341 | 3,369 | -28 | -0.8% | 4,459,100 |
| 2025/07/02 | 3,426 | 3,446 | 3,397 | 3,397 | -87 | -2.5% | 4,976,300 |
| 2025/07/01 | 3,514 | 3,515 | 3,456 | 3,484 | -31 | -0.9% | 4,782,000 |
| 2025/06/30 | 3,510 | 3,570 | 3,504 | 3,515 | +53 | +1.5% | 6,940,200 |
| 2025/06/27 | 3,428 | 3,468 | 3,397 | 3,462 | +82 | +2.4% | 6,380,700 |
| 2025/06/26 | 3,380 | 3,389 | 3,361 | 3,380 | +12 | +0.4% | 5,057,600 |
| 2025/06/25 | 3,392 | 3,398 | 3,339 | 3,368 | -4 | -0.1% | 3,509,500 |
| 2025/06/24 | 3,368 | 3,387 | 3,336 | 3,372 | +31 | +0.9% | 3,211,900 |
1～
50
件表示中 / 3776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 | 347,500円 | -2.8% | +31.7% | 0.86% | 15.84倍 | 3.55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 |
| アドバンテ | 1,069,500円 | +7.1% | +32.1% | 0.36% | 35.33倍 | 15.45倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 三菱電 | 347,400円 | -2.2% | +7.5% | 1.58% | 21.04倍 | 1.81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 |
| ＮＥＣ | 433,500円 | -1.9% | +29.3% | 0.74% | 25.12倍 | 2.96倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| キヤノン | 436,800円 | +2.0% | +56.7% | 3.66% | 11.78倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
