富士通

6702 / 東証プライム / 電気機器日経225銘柄

3,593 +38 (+1.07%)

株価：2025/08/22 15:30 15分ディレイ

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
2020/07/14	13,200	13,390	13,090	13,250	-40	-0.3%	758,400
2020/07/13	13,140	13,295	12,960	13,290	+330	+2.5%	569,400
2020/07/10	13,015	13,195	12,960	12,960	-170	-1.3%	616,800
2020/07/09	12,970	13,220	12,925	13,130	+150	+1.2%	703,200
2020/07/08	13,190	13,280	12,975	12,980	-50	-0.4%	897,400
2020/07/07	12,750	13,030	12,680	13,030	+355	+2.8%	1,168,500
2020/07/06	12,550	12,810	12,550	12,675	+230	+1.8%	813,500
2020/07/03	12,365	12,535	12,265	12,445	+70	+0.6%	559,500
2020/07/02	12,500	12,560	12,200	12,375	-75	-0.6%	876,500
2020/07/01	12,700	12,730	12,405	12,450	-170	-1.3%	920,200
2020/06/30	12,985	13,020	12,515	12,620	-150	-1.2%	1,466,400
2020/06/29	13,185	13,195	12,735	12,770	-435	-3.3%	1,538,300
2020/06/26	12,785	13,370	12,725	13,205	+635	+5.1%	1,699,400
2020/06/25	12,500	12,685	12,475	12,570	-65	-0.5%	1,023,400
2020/06/24	12,450	12,700	12,410	12,635	+190	+1.5%	1,110,600
2020/06/23	12,295	12,535	12,165	12,445	+335	+2.8%	1,137,700
2020/06/22	12,050	12,205	12,010	12,110	-60	-0.5%	475,600
2020/06/19	12,315	12,315	12,140	12,170	-150	-1.2%	1,250,200
2020/06/18	12,495	12,515	12,110	12,320	+95	+0.8%	1,086,100
2020/06/17	12,180	12,440	12,145	12,225	+165	+1.4%	1,147,700
2020/06/16	11,750	12,160	11,700	12,060	+445	+3.8%	1,232,500
2020/06/15	11,820	12,015	11,615	11,615	-265	-2.2%	978,800
2020/06/12	11,585	11,950	11,485	11,880	-5	±0%	1,419,700
2020/06/11	12,110	12,125	11,860	11,885	-40	-0.3%	1,308,100
2020/06/10	11,690	11,975	11,635	11,925	+245	+2.1%	982,400
2020/06/09	11,485	11,680	11,455	11,680	+115	+1%	967,700
2020/06/08	11,670	11,690	11,405	11,565	+15	+0.1%	898,100
2020/06/05	11,630	11,820	11,515	11,550	-215	-1.8%	875,200
2020/06/04	11,730	11,800	11,585	11,765	+105	+0.9%	987,000
2020/06/03	11,980	12,085	11,580	11,660	-245	-2.1%	1,119,300
2020/06/02	11,780	11,930	11,705	11,905	+260	+2.2%	1,328,000
2020/06/01	11,130	11,680	11,120	11,645	+545	+4.9%	1,794,600
2020/05/29	10,985	11,150	10,940	11,100	+95	+0.9%	1,327,200
2020/05/28	11,000	11,020	10,820	11,005	+60	+0.5%	1,405,400
2020/05/27	10,820	10,955	10,765	10,945	+150	+1.4%	896,500
2020/05/26	10,840	10,850	10,690	10,795	±0	±0%	733,900
2020/05/25	10,635	10,795	10,540	10,795	+270	+2.6%	668,700
2020/05/22	10,350	10,550	10,300	10,525	+275	+2.7%	833,100
2020/05/21	10,455	10,455	10,240	10,250	-130	-1.3%	520,700
2020/05/20	10,355	10,465	10,330	10,380	+10	+0.1%	527,800
2020/05/19	10,505	10,505	10,330	10,370	+55	+0.5%	660,600
2020/05/18	10,420	10,505	10,265	10,315	-105	-1%	617,700
2020/05/15	9,999	10,475	9,993	10,420	-45	-0.4%	1,611,700
2020/05/14	10,700	10,705	10,435	10,465	-310	-2.9%	1,338,300
2020/05/13	10,500	10,850	10,465	10,775	+70	+0.7%	1,275,800
2020/05/12	10,700	10,770	10,675	10,705	+95	+0.9%	728,300
2020/05/11	10,700	10,745	10,580	10,610	+65	+0.6%	890,700
2020/05/08	10,575	10,580	10,470	10,545	+135	+1.3%	737,500
2020/05/07	10,465	10,550	10,395	10,410	-5	±0%	886,000
2020/05/01	10,585	10,635	10,305	10,415	-120	-1.1%	614,200

1251～ 1300 件表示中 / 3768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	特色
富士通	359,300円	-2.8%	+31.7%	0.83%	16.37倍	3.67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	1,076,500円	+7.1%	+32.1%	0.36%	35.57倍	15.55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	369,900円	-2.2%	+7.5%	1.49%	22.41倍	1.93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	463,600円	-1.9%	+29.3%	0.69%	26.86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。５Ｇに注力
キヤノン	430,600円	+2.0%	+56.7%	3.72%	11.74倍	1.21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