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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,821.5 | 2,874 | 2,807 | 2,866 | +34.5 | +1.2% | 3,913,300 |
| 2024/11/28 | 2,810 | 2,833 | 2,797.5 | 2,831.5 | +13 | +0.5% | 3,489,000 |
| 2024/11/27 | 2,769 | 2,833.5 | 2,763.5 | 2,818.5 | +74 | +2.7% | 4,111,000 |
| 2024/11/26 | 2,751 | 2,762.5 | 2,697 | 2,744.5 | -49.5 | -1.8% | 5,608,800 |
| 2024/11/25 | 2,762.5 | 2,794 | 2,759.5 | 2,794 | +37 | +1.3% | 11,031,100 |
| 2024/11/22 | 2,743 | 2,783.5 | 2,726.5 | 2,757 | +16 | +0.6% | 4,148,500 |
| 2024/11/21 | 2,796.5 | 2,809.5 | 2,738 | 2,741 | -52 | -1.9% | 4,116,600 |
| 2024/11/20 | 2,772 | 2,816 | 2,772 | 2,793 | +14 | +0.5% | 3,807,700 |
| 2024/11/19 | 2,786 | 2,803 | 2,759.5 | 2,779 | -7 | -0.3% | 3,332,900 |
| 2024/11/18 | 2,799 | 2,821 | 2,774 | 2,786 | -38 | -1.3% | 3,145,900 |
| 2024/11/15 | 2,887.5 | 2,893 | 2,824 | 2,824 | -29.5 | -1% | 4,632,000 |
| 2024/11/14 | 2,758 | 2,875.5 | 2,755 | 2,853.5 | +110.5 | +4% | 4,616,200 |
| 2024/11/13 | 2,767 | 2,775 | 2,712 | 2,743 | -43 | -1.5% | 5,220,200 |
| 2024/11/12 | 2,850 | 2,860 | 2,777 | 2,786 | -60.5 | -2.1% | 4,602,400 |
| 2024/11/11 | 2,855 | 2,857 | 2,833 | 2,846.5 | -0.5 | ±0% | 4,009,800 |
| 2024/11/08 | 2,837.5 | 2,922.5 | 2,819 | 2,847 | +59.5 | +2.1% | 4,976,000 |
| 2024/11/07 | 2,801.5 | 2,861 | 2,787.5 | 2,787.5 | -14 | -0.5% | 6,719,300 |
| 2024/11/06 | 2,700 | 2,810 | 2,689.5 | 2,801.5 | +124.5 | +4.7% | 7,163,100 |
| 2024/11/05 | 2,709.5 | 2,716 | 2,673 | 2,677 | -18 | -0.7% | 6,060,800 |
| 2024/11/01 | 2,711 | 2,764 | 2,669.5 | 2,695 | -268 | -9% | 13,335,800 |
| 2024/10/31 | 2,946 | 2,980.5 | 2,916.5 | 2,963 | -17 | -0.6% | 6,797,400 |
| 2024/10/30 | 2,970.5 | 3,003 | 2,965 | 2,980 | +5.5 | +0.2% | 10,784,200 |
| 2024/10/29 | 2,963 | 2,988 | 2,923.5 | 2,974.5 | +3.5 | +0.1% | 5,529,500 |
| 2024/10/28 | 2,977.5 | 3,013 | 2,955 | 2,971 | -7 | -0.2% | 5,655,900 |
| 2024/10/25 | 2,989.5 | 3,000 | 2,955.5 | 2,978 | -19.5 | -0.7% | 3,065,800 |
| 2024/10/24 | 2,970 | 3,020 | 2,961.5 | 2,997.5 | +8 | +0.3% | 3,484,500 |
| 2024/10/23 | 3,017 | 3,034 | 2,989.5 | 2,989.5 | -34.5 | -1.1% | 2,725,800 |
| 2024/10/22 | 3,070 | 3,073 | 3,009 | 3,024 | -35 | -1.1% | 4,179,100 |
| 2024/10/21 | 3,108 | 3,109 | 3,045 | 3,059 | -33 | -1.1% | 4,005,700 |
| 2024/10/18 | 3,093 | 3,110 | 3,082 | 3,092 | +22 | +0.7% | 3,221,900 |
| 2024/10/17 | 3,084 | 3,100 | 3,042 | 3,070 | -30 | -1% | 3,761,900 |
| 2024/10/16 | 3,100 | 3,134 | 3,087 | 3,100 | -34 | -1.1% | 4,841,000 |
| 2024/10/15 | 3,151 | 3,160 | 3,106 | 3,134 | +8 | +0.3% | 6,906,400 |
| 2024/10/11 | 3,122 | 3,161 | 3,104 | 3,126 | -30 | -1% | 5,351,900 |
| 2024/10/10 | 3,181 | 3,189 | 3,143 | 3,156 | +4 | +0.1% | 5,439,700 |
| 2024/10/09 | 3,130 | 3,173 | 3,115 | 3,152 | +70 | +2.3% | 6,021,200 |
| 2024/10/08 | 3,029 | 3,137 | 3,028 | 3,082 | +57 | +1.9% | 7,953,700 |
| 2024/10/07 | 3,049 | 3,074 | 3,003 | 3,025 | +26 | +0.9% | 6,932,100 |
| 2024/10/04 | 2,993 | 3,040 | 2,989.5 | 2,999 | -9 | -0.3% | 4,804,400 |
| 2024/10/03 | 3,050 | 3,054 | 2,979 | 3,008 | +39 | +1.3% | 4,912,600 |
| 2024/10/02 | 2,972 | 3,054 | 2,964 | 2,969 | -73 | -2.4% | 8,221,800 |
| 2024/10/01 | 2,955 | 3,059 | 2,939 | 3,042 | +106.5 | +3.6% | 6,367,300 |
| 2024/09/30 | 2,914 | 2,959.5 | 2,905 | 2,935.5 | -88.5 | -2.9% | 6,963,500 |
| 2024/09/27 | 2,965.5 | 3,024 | 2,950.5 | 3,024 | +94.5 | +3.2% | 7,852,300 |
| 2024/09/26 | 2,886 | 2,947.5 | 2,879 | 2,929.5 | +79 | +2.8% | 6,273,700 |
| 2024/09/25 | 2,905 | 2,934 | 2,849 | 2,850.5 | -86.5 | -2.9% | 4,453,000 |
| 2024/09/24 | 2,910 | 2,988 | 2,892 | 2,937 | +34.5 | +1.2% | 4,700,800 |
| 2024/09/20 | 2,938.5 | 2,958 | 2,902 | 2,902.5 | -20 | -0.7% | 7,667,800 |
| 2024/09/19 | 2,928.5 | 2,966 | 2,912 | 2,922.5 | +36.5 | +1.3% | 5,089,800 |
| 2024/09/18 | 2,949.5 | 2,969.5 | 2,848 | 2,886 | -45.5 | -1.6% | 7,461,100 |
101～
150
件表示中 / 3691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 | 319,000円 | -2.8% | +31.7% | 0.94% | 14.54倍 | 3.26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 | 6,193,000円 | - | - | 0.57% | - | 4.83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 | 2,121,000円 | +6.9% | +4.0% | 2.91% | 17.17倍 | 5.28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 |
| 三菱電 | 284,300円 | -2.2% | +7.5% | 1.76% | 17.36倍 | 1.49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 |
| キヤノン | 445,500円 | +3.1% | +59.7% | 3.59% | 12.37倍 | 1.22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
