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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 3,725 | 3,795 | 3,723 | 3,762 | +24 | +0.6% | 4,832,200 |
| 2025/10/14 | 3,786 | 3,842 | 3,698 | 3,738 | -118 | -3.1% | 7,410,200 |
| 2025/10/10 | 3,925 | 3,925 | 3,835 | 3,856 | -70 | -1.8% | 5,843,800 |
| 2025/10/09 | 4,000 | 4,008 | 3,890 | 3,926 | +35 | +0.9% | 7,494,000 |
| 2025/10/08 | 3,859 | 3,995 | 3,855 | 3,891 | +47 | +1.2% | 11,637,800 |
| 2025/10/07 | 3,863 | 3,865 | 3,706 | 3,844 | +4 | +0.1% | 11,063,300 |
| 2025/10/06 | 3,899 | 3,900 | 3,755 | 3,840 | +317 | +9% | 15,398,400 |
| 2025/10/03 | 3,425 | 3,590 | 3,402 | 3,523 | +125 | +3.7% | 12,414,700 |
| 2025/10/02 | 3,408 | 3,425 | 3,380 | 3,398 | -49 | -1.4% | 5,594,500 |
| 2025/10/01 | 3,471 | 3,491 | 3,417 | 3,447 | -37 | -1.1% | 5,258,900 |
| 2025/09/30 | 3,452 | 3,504 | 3,417 | 3,484 | -5 | -0.1% | 5,453,200 |
| 2025/09/29 | 3,530 | 3,539 | 3,471 | 3,489 | -104 | -2.9% | 5,003,900 |
| 2025/09/26 | 3,571 | 3,640 | 3,560 | 3,593 | -48 | -1.3% | 6,257,100 |
| 2025/09/25 | 3,646 | 3,667 | 3,613 | 3,641 | +11 | +0.3% | 4,757,000 |
| 2025/09/24 | 3,614 | 3,659 | 3,600 | 3,630 | -54 | -1.5% | 5,356,700 |
| 2025/09/22 | 3,689 | 3,750 | 3,683 | 3,684 | +19 | +0.5% | 3,232,000 |
| 2025/09/19 | 3,694 | 3,734 | 3,643 | 3,665 | -27 | -0.7% | 6,655,500 |
| 2025/09/18 | 3,688 | 3,714 | 3,670 | 3,692 | +11 | +0.3% | 4,480,200 |
| 2025/09/17 | 3,688 | 3,693 | 3,652 | 3,681 | -27 | -0.7% | 5,018,400 |
| 2025/09/16 | 3,770 | 3,775 | 3,690 | 3,708 | -72 | -1.9% | 4,610,500 |
| 2025/09/12 | 3,810 | 3,814 | 3,768 | 3,780 | +5 | +0.1% | 4,954,000 |
| 2025/09/11 | 3,745 | 3,775 | 3,707 | 3,775 | +37 | +1% | 3,773,000 |
| 2025/09/10 | 3,649 | 3,762 | 3,607 | 3,738 | +140 | +3.9% | 6,705,400 |
| 2025/09/09 | 3,664 | 3,696 | 3,598 | 3,598 | -48 | -1.3% | 4,352,000 |
| 2025/09/08 | 3,558 | 3,646 | 3,551 | 3,646 | +123 | +3.5% | 4,883,300 |
| 2025/09/05 | 3,538 | 3,545 | 3,497 | 3,523 | -16 | -0.5% | 4,037,900 |
| 2025/09/04 | 3,479 | 3,540 | 3,475 | 3,539 | +64 | +1.8% | 3,321,900 |
| 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 |
1～
50
件表示中 / 3803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 | 380,500円 | -2.8% | +31.7% | 0.79% | 17.29倍 | 3.84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 |
| アドバンテ | 1,739,500円 | +7.1% | +32.1% | 0.22% | 57.12倍 | 24.45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 | 397,500円 | -2.2% | +7.5% | 1.38% | 23.98倍 | 1.99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 | 480,300円 | -1.9% | +29.3% | 0.67% | 27.83倍 | 3.17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 |
| キヤノン | 442,500円 | +2.0% | +56.7% | 3.62% | 11.78倍 | 1.19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
