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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
