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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,455 | 3,478 | 3,390 | 3,468 | +13 | +0.4% | 6,729,400 |
| 2025/06/12 | 3,479 | 3,479 | 3,437 | 3,455 | -24 | -0.7% | 4,837,900 |
| 2025/06/11 | 3,490 | 3,503 | 3,448 | 3,479 | +5 | +0.1% | 4,781,300 |
| 2025/06/10 | 3,487 | 3,531 | 3,460 | 3,474 | +2 | +0.1% | 5,162,100 |
| 2025/06/09 | 3,412 | 3,485 | 3,401 | 3,472 | +95 | +2.8% | 5,426,100 |
| 2025/06/06 | 3,372 | 3,405 | 3,353 | 3,377 | +24 | +0.7% | 4,639,200 |
| 2025/06/05 | 3,333 | 3,383 | 3,324 | 3,353 | -3 | -0.1% | 4,736,200 |
| 2025/06/04 | 3,406 | 3,406 | 3,353 | 3,356 | -51 | -1.5% | 5,177,200 |
| 2025/06/03 | 3,531 | 3,535 | 3,393 | 3,407 | -54 | -1.6% | 7,965,100 |
| 2025/06/02 | 3,374 | 3,469 | 3,355 | 3,461 | +143 | +4.3% | 10,069,500 |
| 2025/05/30 | 3,271 | 3,340 | 3,270 | 3,318 | -22 | -0.7% | 9,623,300 |
| 2025/05/29 | 3,335 | 3,348 | 3,300 | 3,340 | +23 | +0.7% | 3,999,500 |
| 2025/05/28 | 3,349 | 3,358 | 3,317 | 3,317 | -32 | -1% | 3,465,600 |
| 2025/05/27 | 3,301 | 3,364 | 3,282 | 3,349 | +13 | +0.4% | 3,124,500 |
| 2025/05/26 | 3,320 | 3,361 | 3,318 | 3,336 | +16 | +0.5% | 2,806,100 |
| 2025/05/23 | 3,292 | 3,345 | 3,292 | 3,320 | +123 | +3.8% | 4,802,100 |
| 2025/05/22 | 3,209 | 3,237 | 3,187 | 3,197 | -2 | -0.1% | 3,430,900 |
| 2025/05/21 | 3,244 | 3,263 | 3,188 | 3,199 | -43 | -1.3% | 4,438,500 |
| 2025/05/20 | 3,300 | 3,300 | 3,218 | 3,242 | -83 | -2.5% | 4,968,400 |
| 2025/05/19 | 3,317 | 3,370 | 3,259 | 3,325 | +10 | +0.3% | 4,345,000 |
| 2025/05/16 | 3,332 | 3,340 | 3,295 | 3,315 | +7 | +0.2% | 2,805,100 |
| 2025/05/15 | 3,267 | 3,323 | 3,248 | 3,308 | +47 | +1.4% | 4,168,500 |
| 2025/05/14 | 3,250 | 3,270 | 3,220 | 3,261 | -27 | -0.8% | 3,887,800 |
| 2025/05/13 | 3,365 | 3,370 | 3,257 | 3,288 | -41 | -1.2% | 5,059,900 |
| 2025/05/12 | 3,348 | 3,355 | 3,285 | 3,329 | -29 | -0.9% | 4,687,700 |
| 2025/05/09 | 3,300 | 3,365 | 3,253 | 3,358 | +92 | +2.8% | 5,749,900 |
| 2025/05/08 | 3,244 | 3,275 | 3,213 | 3,266 | +51 | +1.6% | 3,865,200 |
| 2025/05/07 | 3,191 | 3,215 | 3,164 | 3,215 | +61 | +1.9% | 6,818,700 |
| 2025/05/02 | 3,210 | 3,229 | 3,130 | 3,154 | -36 | -1.1% | 4,350,500 |
| 2025/05/01 | 3,165 | 3,199 | 3,147 | 3,190 | +39 | +1.2% | 4,141,500 |
| 2025/04/30 | 3,138 | 3,151 | 3,079 | 3,151 | +6 | +0.2% | 7,526,400 |
| 2025/04/28 | 3,096 | 3,154 | 3,069 | 3,145 | +65 | +2.1% | 5,515,500 |
| 2025/04/25 | 3,100 | 3,155 | 3,046 | 3,080 | +141 | +4.8% | 10,702,000 |
| 2025/04/24 | 3,002 | 3,027 | 2,929 | 2,939 | -2 | -0.1% | 5,074,400 |
| 2025/04/23 | 2,957 | 2,966 | 2,915 | 2,941 | +61.5 | +2.1% | 4,264,300 |
| 2025/04/22 | 2,920.5 | 2,932.5 | 2,875.5 | 2,879.5 | -40.5 | -1.4% | 3,010,100 |
| 2025/04/21 | 2,900 | 2,939 | 2,872.5 | 2,920 | -4.5 | -0.2% | 3,108,400 |
| 2025/04/18 | 2,885 | 2,924.5 | 2,851 | 2,924.5 | +56 | +2% | 2,710,100 |
| 2025/04/17 | 2,851.5 | 2,884.5 | 2,842 | 2,868.5 | ±0 | ±0% | 3,102,800 |
| 2025/04/16 | 2,854 | 2,872 | 2,827 | 2,868.5 | +12 | +0.4% | 3,429,200 |
| 2025/04/15 | 2,835.5 | 2,879.5 | 2,828.5 | 2,856.5 | +66 | +2.4% | 4,129,900 |
| 2025/04/14 | 2,799.5 | 2,837.5 | 2,785 | 2,790.5 | +20.5 | +0.7% | 3,189,500 |
| 2025/04/11 | 2,687.5 | 2,785.5 | 2,665 | 2,770 | -91.5 | -3.2% | 6,106,500 |
| 2025/04/10 | 2,911.5 | 2,934.5 | 2,815.5 | 2,861.5 | +250 | +9.6% | 5,386,900 |
| 2025/04/09 | 2,614.5 | 2,665.5 | 2,579.5 | 2,611.5 | -48 | -1.8% | 5,775,000 |
| 2025/04/08 | 2,675.5 | 2,762 | 2,616 | 2,659.5 | +34 | +1.3% | 5,603,200 |
| 2025/04/07 | 2,571.5 | 2,743.5 | 2,514.5 | 2,625.5 | -184 | -6.5% | 7,919,300 |
| 2025/04/04 | 2,784.5 | 2,831 | 2,751.5 | 2,809.5 | -59.5 | -2.1% | 5,149,400 |
| 2025/04/03 | 2,815 | 2,872.5 | 2,802.5 | 2,869 | -87.5 | -3% | 5,404,100 |
| 2025/04/02 | 2,978 | 2,984 | 2,910 | 2,956.5 | -9.5 | -0.3% | 4,224,000 |
1～
50
件表示中 / 3720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 | 346,800円 | -2.8% | +31.7% | 0.87% | 15.80倍 | 3.54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 |
| キーエンス | 5,798,000円 | +13.3% | +14.1% | 0.60% | 30.57倍 | 4.52倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,380,000円 | +6.9% | +4.0% | 2.60% | 19.26倍 | 5.93倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 850,400円 | -3.2% | +6.8% | 0.46% | 34.76倍 | 12.28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 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
