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 |
|---|---|---|---|---|---|---|---|
| 2026/05/07 | 3,215 | 3,244 | 3,178 | 3,240 | +165 | +5.4% | 17,395,900 |
| 2026/05/01 | 3,136 | 3,149 | 3,016 | 3,075 | -105 | -3.3% | 18,375,800 |
| 2026/04/30 | 3,273 | 3,279 | 3,133 | 3,180 | -513 | -13.9% | 31,769,000 |
| 2026/04/28 | 3,743 | 3,756 | 3,676 | 3,693 | -132 | -3.5% | 8,315,200 |
| 2026/04/27 | 3,766 | 3,839 | 3,726 | 3,825 | +129 | +3.5% | 9,629,700 |
| 2026/04/24 | 3,703 | 3,753 | 3,686 | 3,696 | -77 | -2% | 9,870,000 |
| 2026/04/23 | 3,846 | 3,859 | 3,757 | 3,773 | -105 | -2.7% | 10,022,600 |
| 2026/04/22 | 3,910 | 3,910 | 3,850 | 3,878 | -5 | -0.1% | 7,419,400 |
| 2026/04/21 | 3,849 | 3,883 | 3,787 | 3,883 | +130 | +3.5% | 9,519,700 |
| 2026/04/20 | 3,740 | 3,789 | 3,730 | 3,753 | -17 | -0.5% | 6,249,400 |
| 2026/04/17 | 3,667 | 3,812 | 3,665 | 3,770 | +91 | +2.5% | 10,426,900 |
| 2026/04/16 | 3,756 | 3,757 | 3,673 | 3,679 | +50 | +1.4% | 11,260,700 |
| 2026/04/15 | 3,535 | 3,654 | 3,524 | 3,629 | +148 | +4.3% | 12,562,100 |
| 2026/04/14 | 3,450 | 3,521 | 3,416 | 3,481 | +142 | +4.3% | 9,595,800 |
| 2026/04/13 | 3,291 | 3,355 | 3,290 | 3,339 | +15 | +0.5% | 6,390,800 |
| 2026/04/10 | 3,310 | 3,354 | 3,298 | 3,324 | -72 | -2.1% | 9,670,300 |
| 2026/04/09 | 3,442 | 3,445 | 3,360 | 3,396 | -73 | -2.1% | 6,980,800 |
| 2026/04/08 | 3,415 | 3,469 | 3,357 | 3,469 | +124 | +3.7% | 9,743,000 |
| 2026/04/07 | 3,267 | 3,359 | 3,256 | 3,345 | +90 | +2.8% | 7,046,800 |
| 2026/04/06 | 3,270 | 3,297 | 3,227 | 3,255 | -18 | -0.5% | 5,716,300 |
| 2026/04/03 | 3,273 | 3,321 | 3,272 | 3,273 | +13 | +0.4% | 4,300,300 |
| 2026/04/02 | 3,338 | 3,338 | 3,237 | 3,260 | -39 | -1.2% | 6,825,500 |
| 2026/04/01 | 3,300 | 3,308 | 3,226 | 3,299 | +127 | +4% | 9,459,900 |
| 2026/03/31 | 3,191 | 3,217 | 3,137 | 3,172 | +51 | +1.6% | 10,329,800 |
| 2026/03/30 | 3,091 | 3,129 | 3,064 | 3,121 | -145 | -4.4% | 12,350,900 |
| 2026/03/27 | 3,305 | 3,334 | 3,264 | 3,266 | +5 | +0.2% | 8,377,300 |
| 2026/03/26 | 3,330 | 3,340 | 3,238 | 3,261 | -90 | -2.7% | 6,634,100 |
| 2026/03/25 | 3,273 | 3,351 | 3,273 | 3,351 | +8 | +0.2% | 8,464,100 |
| 2026/03/24 | 3,338 | 3,353 | 3,294 | 3,343 | +75 | +2.3% | 6,834,700 |
| 2026/03/23 | 3,270 | 3,294 | 3,231 | 3,268 | -72 | -2.2% | 10,660,500 |
| 2026/03/19 | 3,340 | 3,388 | 3,321 | 3,340 | -135 | -3.9% | 12,695,200 |
| 2026/03/18 | 3,500 | 3,511 | 3,470 | 3,475 | -47 | -1.3% | 7,639,700 |
| 2026/03/17 | 3,537 | 3,546 | 3,501 | 3,522 | -19 | -0.5% | 5,975,900 |
| 2026/03/16 | 3,520 | 3,582 | 3,509 | 3,541 | -34 | -1% | 5,663,700 |
| 2026/03/13 | 3,504 | 3,575 | 3,504 | 3,575 | +30 | +0.8% | 7,007,100 |
| 2026/03/12 | 3,511 | 3,564 | 3,510 | 3,545 | -10 | -0.3% | 6,825,800 |
| 2026/03/11 | 3,600 | 3,637 | 3,546 | 3,555 | -102 | -2.8% | 9,260,300 |
| 2026/03/10 | 3,675 | 3,693 | 3,597 | 3,657 | -26 | -0.7% | 8,770,600 |
| 2026/03/09 | 3,588 | 3,688 | 3,557 | 3,683 | ±0 | ±0% | 12,001,600 |
| 2026/03/06 | 3,566 | 3,700 | 3,541 | 3,683 | +187 | +5.3% | 11,537,100 |
| 2026/03/05 | 3,579 | 3,580 | 3,496 | 3,496 | +53 | +1.5% | 9,199,800 |
| 2026/03/04 | 3,408 | 3,465 | 3,333 | 3,443 | +21 | +0.6% | 10,993,800 |
| 2026/03/03 | 3,462 | 3,465 | 3,385 | 3,422 | -110 | -3.1% | 9,986,900 |
| 2026/03/02 | 3,500 | 3,552 | 3,479 | 3,532 | -56 | -1.6% | 8,632,200 |
| 2026/02/27 | 3,616 | 3,640 | 3,551 | 3,588 | +42 | +1.2% | 24,597,400 |
| 2026/02/26 | 3,420 | 3,605 | 3,418 | 3,546 | +201 | +6% | 19,807,200 |
| 2026/02/25 | 3,340 | 3,417 | 3,317 | 3,345 | +32 | +1% | 15,452,700 |
| 2026/02/24 | 3,449 | 3,460 | 3,284 | 3,313 | -317 | -8.7% | 25,178,100 |
| 2026/02/20 | 3,700 | 3,701 | 3,630 | 3,630 | -83 | -2.2% | 8,025,400 |
| 2026/02/19 | 3,725 | 3,725 | 3,662 | 3,713 | +26 | +0.7% | 8,508,800 |
1～
50
件表示中 / 3936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 | 324,000円 | +0.2% | +1.5% | 1.70% | 18.13倍 | 2.78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 |
| ファナック | 709,500円 | +6.0% | +13.0% | 1.68% | 35.81倍 | 3.55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％ |
| ルネサス | 362,300円 | +6.0% | - | 0.83% | 27.39倍 | 2.69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 |
| ＴＤＫ | 289,600円 | +3.0% | +8.4% | 1.38% | 24.43倍 | 2.51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 |
| ＮＥＣ | 402,800円 | -2.3% | -4.6% | 0.99% | 19.08倍 | 2.43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。防衛領域も |
市場注目の銘柄
チャート関連のコラム
