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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,685.5 | 2,706 | 2,660.5 | 2,669.5 | -20 | -0.7% | 4,988,300 |
| 2025/01/15 | 2,715 | 2,747 | 2,681.5 | 2,689.5 | +24.5 | +0.9% | 4,572,400 |
| 2025/01/14 | 2,801 | 2,805 | 2,665 | 2,665 | -140.5 | -5% | 7,946,900 |
| 2025/01/10 | 2,835.5 | 2,849.5 | 2,791.5 | 2,805.5 | -37.5 | -1.3% | 4,350,900 |
| 2025/01/09 | 2,860 | 2,870 | 2,819 | 2,843 | -17 | -0.6% | 4,798,700 |
| 2025/01/08 | 2,865 | 2,876.5 | 2,833 | 2,860 | -29 | -1% | 4,912,900 |
| 2025/01/07 | 2,858 | 2,897.5 | 2,847 | 2,889 | +107.5 | +3.9% | 5,765,900 |
| 2025/01/06 | 2,845 | 2,855 | 2,760.5 | 2,781.5 | -18 | -0.6% | 5,201,700 |
| 2024/12/30 | 2,835 | 2,836 | 2,772 | 2,799.5 | -15.5 | -0.6% | 3,178,000 |
| 2024/12/27 | 2,776 | 2,827 | 2,765.5 | 2,815 | +67 | +2.4% | 3,758,600 |
| 2024/12/26 | 2,720 | 2,749.5 | 2,711 | 2,748 | +40 | +1.5% | 2,987,800 |
| 2024/12/25 | 2,720 | 2,738 | 2,664 | 2,708 | -31 | -1.1% | 3,658,900 |
| 2024/12/24 | 2,800 | 2,803.5 | 2,732 | 2,739 | -70 | -2.5% | 2,101,800 |
| 2024/12/23 | 2,829.5 | 2,830 | 2,804 | 2,809 | -0.5 | ±0% | 2,619,900 |
| 2024/12/20 | 2,797 | 2,829.5 | 2,786.5 | 2,809.5 | +29.5 | +1.1% | 13,858,400 |
| 2024/12/19 | 2,714 | 2,793 | 2,714 | 2,780 | +17 | +0.6% | 3,396,000 |
| 2024/12/18 | 2,778.5 | 2,784 | 2,749 | 2,763 | -8 | -0.3% | 3,955,500 |
| 2024/12/17 | 2,809.5 | 2,850.5 | 2,771 | 2,771 | -31.5 | -1.1% | 5,177,300 |
| 2024/12/16 | 2,842 | 2,846 | 2,796 | 2,802.5 | -40.5 | -1.4% | 3,285,800 |
| 2024/12/13 | 2,815.5 | 2,843.5 | 2,800 | 2,843 | -22.5 | -0.8% | 4,242,600 |
| 2024/12/12 | 2,857 | 2,889.5 | 2,848 | 2,865.5 | +58.5 | +2.1% | 4,162,400 |
| 2024/12/11 | 2,803.5 | 2,818.5 | 2,780.5 | 2,807 | +7 | +0.3% | 4,861,400 |
| 2024/12/10 | 2,837.5 | 2,865 | 2,771.5 | 2,800 | +5 | +0.2% | 5,153,200 |
| 2024/12/09 | 2,800 | 2,803 | 2,743 | 2,795 | +16 | +0.6% | 7,918,500 |
| 2024/12/06 | 2,823.5 | 2,831.5 | 2,777 | 2,779 | -31 | -1.1% | 6,217,400 |
| 2024/12/05 | 2,829 | 2,834.5 | 2,776 | 2,810 | +3 | +0.1% | 6,161,700 |
| 2024/12/04 | 2,853 | 2,869 | 2,807 | 2,807 | -53 | -1.9% | 5,084,800 |
| 2024/12/03 | 2,890 | 2,897.5 | 2,851.5 | 2,860 | -3 | -0.1% | 4,401,500 |
| 2024/12/02 | 2,880 | 2,883.5 | 2,833 | 2,863 | -3 | -0.1% | 4,894,800 |
| 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 |
101～
150
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 | 5,783,000円 | +13.3% | +14.1% | 0.61% | 30.49倍 | 4.51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 | 2,402,500円 | +6.9% | +4.0% | 2.57% | 19.44倍 | 5.99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 | 919,900円 | -3.2% | +6.8% | 0.42% | 37.60倍 | 13.28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 | 294,600円 | -2.2% | +7.5% | 1.87% | 17.93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
