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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 7,661 | 7,667 | 7,505 | 7,617 | +33 | +0.4% | 867,500 |
| 2018/10/09 | 7,697 | 7,735 | 7,570 | 7,584 | -94 | -1.2% | 1,000,600 |
| 2018/10/05 | 7,646 | 7,741 | 7,630 | 7,678 | -98 | -1.3% | 722,300 |
| 2018/10/04 | 7,950 | 7,972 | 7,762 | 7,776 | -49 | -0.6% | 900,600 |
| 2018/10/03 | 7,974 | 8,008 | 7,795 | 7,825 | -245 | -3% | 1,228,800 |
| 2018/10/02 | 8,119 | 8,145 | 8,037 | 8,070 | +67 | +0.8% | 1,384,400 |
| 2018/10/01 | 8,097 | 8,109 | 7,990 | 8,003 | -93 | -1.1% | 642,700 |
| 2018/09/28 | 8,054 | 8,200 | 8,034 | 8,096 | +140 | +1.8% | 1,184,800 |
| 2018/09/27 | 8,224 | 8,230 | 7,946 | 7,956 | -263 | -3.2% | 1,284,300 |
| 2018/09/26 | 8,226 | 8,260 | 8,101 | 8,219 | +7,392.8 | +894.8% | 1,005,900 |
| 2018/09/25 | 809.9 | 826.5 | 806 | 826.2 | +22.9 | +2.9% | 13,573,000 |
| 2018/09/21 | 813 | 813.4 | 801.6 | 803.3 | -9.9 | -1.2% | 10,203,000 |
| 2018/09/20 | 813.8 | 816.5 | 806.1 | 813.2 | -1.4 | -0.2% | 8,381,000 |
| 2018/09/19 | 812 | 819.9 | 808 | 814.6 | +14.9 | +1.9% | 8,779,000 |
| 2018/09/18 | 790.7 | 799.9 | 788 | 799.7 | +5.7 | +0.7% | 9,081,000 |
| 2018/09/14 | 799.6 | 802 | 785 | 794 | +3.6 | +0.5% | 9,580,000 |
| 2018/09/13 | 782 | 796.9 | 781.7 | 790.4 | +10.8 | +1.4% | 7,648,000 |
| 2018/09/12 | 784.8 | 786.2 | 773.8 | 779.6 | -10.5 | -1.3% | 8,730,000 |
| 2018/09/11 | 795.4 | 795.7 | 784.6 | 790.1 | -4 | -0.5% | 9,648,000 |
| 2018/09/10 | 799.2 | 800 | 791.9 | 794.1 | -6 | -0.7% | 6,859,000 |
| 2018/09/07 | 785.5 | 802.5 | 783.3 | 800.1 | +12.1 | +1.5% | 8,715,000 |
| 2018/09/06 | 792.8 | 798.7 | 786.3 | 788 | -8 | -1% | 8,527,000 |
| 2018/09/05 | 804 | 806.7 | 792.1 | 796 | -8.5 | -1.1% | 8,634,000 |
| 2018/09/04 | 811.3 | 812.7 | 800.6 | 804.5 | -8.3 | -1% | 7,057,000 |
| 2018/09/03 | 810.3 | 816 | 803.7 | 812.8 | -0.3 | ±0% | 5,612,000 |
| 2018/08/31 | 803.9 | 813.8 | 801.7 | 813.1 | +13.3 | +1.7% | 11,235,000 |
| 2018/08/30 | 804.8 | 805 | 797.4 | 799.8 | -10.4 | -1.3% | 8,301,000 |
| 2018/08/29 | 800 | 813.9 | 800 | 810.2 | +14.9 | +1.9% | 9,930,000 |
| 2018/08/28 | 799 | 802.9 | 793.3 | 795.3 | +1.3 | +0.2% | 7,733,000 |
| 2018/08/27 | 798 | 798.3 | 792.8 | 794 | +5.7 | +0.7% | 5,712,000 |
| 2018/08/24 | 787.8 | 790.5 | 781.5 | 788.3 | +5.5 | +0.7% | 5,996,000 |
| 2018/08/23 | 783.7 | 785.3 | 779.5 | 782.8 | -2.2 | -0.3% | 6,483,000 |
| 2018/08/22 | 778 | 785 | 775.1 | 785 | +12.1 | +1.6% | 7,715,000 |
| 2018/08/21 | 773.9 | 777.7 | 766.8 | 772.9 | -1.9 | -0.2% | 6,605,000 |
| 2018/08/20 | 772.6 | 779.4 | 772.6 | 774.8 | -0.6 | -0.1% | 5,112,000 |
| 2018/08/17 | 777 | 781.4 | 772.5 | 775.4 | +4 | +0.5% | 6,131,000 |
| 2018/08/16 | 767.3 | 772.2 | 756.4 | 771.4 | -0.7 | -0.1% | 9,690,000 |
| 2018/08/15 | 772.5 | 777 | 766.2 | 772.1 | +1.3 | +0.2% | 6,160,000 |
| 2018/08/14 | 753.9 | 775 | 753.9 | 770.8 | +22.8 | +3% | 8,810,000 |
| 2018/08/13 | 765 | 765.9 | 747.4 | 748 | -22.9 | -3% | 14,321,000 |
| 2018/08/10 | 775.3 | 775.9 | 767.5 | 770.9 | -4.1 | -0.5% | 9,212,000 |
| 2018/08/09 | 775.1 | 779 | 770.1 | 775 | -2.9 | -0.4% | 4,983,000 |
| 2018/08/08 | 776.8 | 783.4 | 771.3 | 777.9 | +2.9 | +0.4% | 8,433,000 |
| 2018/08/07 | 763.1 | 776 | 763.1 | 775 | +15.8 | +2.1% | 9,916,000 |
| 2018/08/06 | 756.3 | 766.3 | 755 | 759.2 | +4.3 | +0.6% | 7,043,000 |
| 2018/08/03 | 760 | 761.9 | 754 | 754.9 | -0.5 | -0.1% | 4,597,000 |
| 2018/08/02 | 764.1 | 765.1 | 754.6 | 755.4 | -7.9 | -1% | 7,888,000 |
| 2018/08/01 | 770 | 773.9 | 752.2 | 763.3 | +2.9 | +0.4% | 10,747,000 |
| 2018/07/31 | 758 | 762.9 | 753 | 760.4 | +3.7 | +0.5% | 13,323,000 |
| 2018/07/30 | 751 | 757.6 | 750.4 | 756.7 | +6.1 | +0.8% | 7,709,000 |
1601～
1650
件表示中 / 3693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 | 321,500円 | -2.8% | +31.7% | 0.93% | 14.65倍 | 3.28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 | 6,343,000円 | +13.3% | +14.1% | 0.55% | 33.44倍 | 4.95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 | 2,190,500円 | +6.9% | +4.0% | 2.82% | 17.73倍 | 5.45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 |
| キヤノン | 453,000円 | +3.1% | +59.7% | 3.53% | 12.57倍 | 1.24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 |
| 三菱電 | 277,900円 | -2.2% | +7.5% | 1.80% | 16.97倍 | 1.46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
