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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,992.5 | 3,004 | 2,950 | 2,966 | +15 | +0.5% | 3,729,100 |
| 2025/03/31 | 2,994 | 3,029 | 2,939.5 | 2,951 | -172 | -5.5% | 7,650,300 |
| 2025/03/28 | 3,113 | 3,135 | 3,077 | 3,123 | +21 | +0.7% | 7,165,900 |
| 2025/03/27 | 3,034 | 3,102 | 3,008 | 3,102 | +111.5 | +3.7% | 7,901,700 |
| 2025/03/26 | 3,037 | 3,042 | 2,985.5 | 2,990.5 | ±0 | ±0% | 4,588,900 |
| 2025/03/25 | 3,090 | 3,099 | 2,985 | 2,990.5 | -68.5 | -2.2% | 4,246,500 |
| 2025/03/24 | 3,050 | 3,092 | 3,044 | 3,059 | +31 | +1% | 3,296,300 |
| 2025/03/21 | 3,030 | 3,057 | 3,000 | 3,028 | -53 | -1.7% | 7,018,100 |
| 2025/03/19 | 3,071 | 3,123 | 3,065 | 3,081 | -8 | -0.3% | 3,738,500 |
| 2025/03/18 | 3,078 | 3,093 | 3,043 | 3,089 | +60 | +2% | 4,106,500 |
| 2025/03/17 | 3,040 | 3,080 | 3,003 | 3,029 | +56 | +1.9% | 5,324,100 |
| 2025/03/14 | 2,940.5 | 2,994.5 | 2,925.5 | 2,973 | -17.5 | -0.6% | 5,452,200 |
| 2025/03/13 | 3,060 | 3,061 | 2,977 | 2,990.5 | +22 | +0.7% | 6,994,400 |
| 2025/03/12 | 2,919.5 | 2,999 | 2,915 | 2,968.5 | +87.5 | +3% | 6,002,700 |
| 2025/03/11 | 2,951 | 2,961.5 | 2,828.5 | 2,881 | -151 | -5% | 8,334,000 |
| 2025/03/10 | 3,116 | 3,123 | 3,029 | 3,032 | -80 | -2.6% | 5,701,000 |
| 2025/03/07 | 3,140 | 3,176 | 3,112 | 3,112 | -115 | -3.6% | 8,011,800 |
| 2025/03/06 | 3,138 | 3,260 | 3,118 | 3,227 | +101 | +3.2% | 8,430,600 |
| 2025/03/05 | 3,029 | 3,145 | 3,021 | 3,126 | +120 | +4% | 7,994,500 |
| 2025/03/04 | 3,000 | 3,036 | 2,978 | 3,006 | +7.5 | +0.3% | 9,564,400 |
| 2025/03/03 | 2,979 | 2,999 | 2,914 | 2,998.5 | +119.5 | +4.2% | 6,148,800 |
| 2025/02/28 | 2,897.5 | 2,917 | 2,855 | 2,879 | -62.5 | -2.1% | 17,095,000 |
| 2025/02/27 | 2,923 | 2,952.5 | 2,896 | 2,941.5 | +21.5 | +0.7% | 5,474,400 |
| 2025/02/26 | 2,942 | 2,948.5 | 2,903.5 | 2,920 | -22 | -0.7% | 5,468,500 |
| 2025/02/25 | 2,920 | 2,961.5 | 2,895.5 | 2,942 | -17.5 | -0.6% | 3,743,300 |
| 2025/02/21 | 2,950 | 2,991 | 2,948 | 2,959.5 | -15.5 | -0.5% | 3,834,800 |
| 2025/02/20 | 3,027 | 3,033 | 2,971.5 | 2,975 | -92 | -3% | 5,726,700 |
| 2025/02/19 | 3,081 | 3,093 | 3,031 | 3,067 | -39 | -1.3% | 3,952,900 |
| 2025/02/18 | 3,103 | 3,130 | 3,087 | 3,106 | +4 | +0.1% | 3,376,000 |
| 2025/02/17 | 3,089 | 3,126 | 3,083 | 3,102 | +23 | +0.7% | 3,428,600 |
| 2025/02/14 | 3,081 | 3,114 | 3,074 | 3,079 | -30 | -1% | 3,101,900 |
| 2025/02/13 | 3,070 | 3,115 | 3,047 | 3,109 | +87 | +2.9% | 4,708,100 |
| 2025/02/12 | 3,033 | 3,057 | 2,998.5 | 3,022 | +61 | +2.1% | 6,587,200 |
| 2025/02/10 | 2,971 | 2,987.5 | 2,956 | 2,961 | -30 | -1% | 3,309,800 |
| 2025/02/07 | 3,014 | 3,035 | 2,984.5 | 2,991 | -58 | -1.9% | 4,896,700 |
| 2025/02/06 | 3,046 | 3,094 | 3,034 | 3,049 | +3 | +0.1% | 5,647,100 |
| 2025/02/05 | 3,092 | 3,110 | 3,016 | 3,046 | -4 | -0.1% | 5,886,800 |
| 2025/02/04 | 3,050 | 3,107 | 3,017 | 3,050 | ±0 | ±0% | 9,536,600 |
| 2025/02/03 | 3,135 | 3,135 | 3,002 | 3,050 | +32 | +1.1% | 15,588,200 |
| 2025/01/31 | 2,931.5 | 3,035 | 2,925.5 | 3,018 | +100.5 | +3.4% | 10,816,100 |
| 2025/01/30 | 2,897 | 2,943.5 | 2,885 | 2,917.5 | +13 | +0.4% | 5,769,200 |
| 2025/01/29 | 2,848.5 | 2,912 | 2,819 | 2,904.5 | +91.5 | +3.3% | 6,283,600 |
| 2025/01/28 | 2,773.5 | 2,834.5 | 2,755.5 | 2,813 | +7.5 | +0.3% | 4,848,900 |
| 2025/01/27 | 2,815 | 2,828.5 | 2,791 | 2,805.5 | +26.5 | +1% | 4,230,500 |
| 2025/01/24 | 2,752 | 2,806.5 | 2,750.5 | 2,779 | +37.5 | +1.4% | 4,391,100 |
| 2025/01/23 | 2,765 | 2,815.5 | 2,731 | 2,741.5 | -20 | -0.7% | 4,502,400 |
| 2025/01/22 | 2,786 | 2,801 | 2,750.5 | 2,761.5 | +24 | +0.9% | 5,571,400 |
| 2025/01/21 | 2,733.5 | 2,746.5 | 2,711 | 2,737.5 | +14.5 | +0.5% | 2,771,700 |
| 2025/01/20 | 2,695.5 | 2,740.5 | 2,688 | 2,723 | +47 | +1.8% | 2,750,100 |
| 2025/01/17 | 2,631 | 2,686.5 | 2,609.5 | 2,676 | +6.5 | +0.2% | 4,714,600 |
51～
100
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 | 346,100円 | -2.8% | +31.7% | 0.87% | 15.77倍 | 3.53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 | 5,777,000円 | +13.3% | +14.1% | 0.61% | 30.46倍 | 4.50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 | 2,402,000円 | +6.9% | +4.0% | 2.57% | 19.44倍 | 5.98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 | 917,900円 | -3.2% | +6.8% | 0.42% | 37.52倍 | 13.25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 | 294,800円 | -2.2% | +7.5% | 1.87% | 17.94倍 | 1.55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
