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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/06/23 | 3,372 | 3,393 | 3,341 | 3,341 | -69 | -2% | 3,177,800 |
| 2025/06/20 | 3,454 | 3,471 | 3,410 | 3,410 | -72 | -2.1% | 7,196,800 |
| 2025/06/19 | 3,520 | 3,540 | 3,466 | 3,482 | -12 | -0.3% | 3,433,300 |
| 2025/06/18 | 3,460 | 3,519 | 3,434 | 3,494 | -13 | -0.4% | 4,584,500 |
| 2025/06/17 | 3,470 | 3,513 | 3,466 | 3,507 | +43 | +1.2% | 4,143,300 |
| 2025/06/16 | 3,455 | 3,471 | 3,431 | 3,464 | -4 | -0.1% | 4,684,700 |
| 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 |
1～
50
件表示中 / 3754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 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49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 | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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 | 349,600円 | -2.2% | +7.5% | 1.57% | 21.24倍 | 1.83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 | 452,900円 | -1.9% | +29.3% | 0.71% | 26.24倍 | 3.09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 | 436,600円 | +2.0% | +56.7% | 3.66% | 11.93倍 | 1.23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
