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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/27 | 730 | 754.6 | 729.6 | 750.6 | -0.2 | ±0% | 16,406,000 |
| 2018/07/26 | 747.2 | 752.7 | 743.4 | 750.8 | +8 | +1.1% | 8,281,000 |
| 2018/07/25 | 741.7 | 746.3 | 740.2 | 742.8 | +2.4 | +0.3% | 7,991,000 |
| 2018/07/24 | 739.6 | 741.3 | 735.1 | 740.4 | -1.1 | -0.1% | 5,477,000 |
| 2018/07/23 | 737.3 | 745.5 | 735.2 | 741.5 | +0.5 | +0.1% | 5,024,000 |
| 2018/07/20 | 745.6 | 748.1 | 735.1 | 741 | -9.3 | -1.2% | 8,935,000 |
| 2018/07/19 | 749.5 | 753 | 745.3 | 750.3 | +12.5 | +1.7% | 9,871,000 |
| 2018/07/18 | 744 | 755 | 736 | 737.8 | -5.2 | -0.7% | 9,873,000 |
| 2018/07/17 | 732 | 743 | 731.9 | 743 | +17.3 | +2.4% | 10,719,000 |
| 2018/07/13 | 722.1 | 728 | 720 | 725.7 | +2.7 | +0.4% | 10,349,000 |
| 2018/07/12 | 725 | 726.8 | 719.2 | 723 | -2 | -0.3% | 11,975,000 |
| 2018/07/11 | 724.4 | 726.9 | 720.9 | 725 | -3.7 | -0.5% | 9,322,000 |
| 2018/07/10 | 733 | 735 | 727.8 | 728.7 | -3.9 | -0.5% | 13,817,000 |
| 2018/07/09 | 701.4 | 732.6 | 701.3 | 732.6 | +34.8 | +5% | 21,864,000 |
| 2018/07/06 | 698.4 | 701.1 | 694.4 | 697.8 | +0.4 | +0.1% | 11,323,000 |
| 2018/07/05 | 707.5 | 709.7 | 694.9 | 697.4 | -11 | -1.6% | 10,547,000 |
| 2018/07/04 | 713 | 714 | 706.3 | 708.4 | +0.6 | +0.1% | 12,013,000 |
| 2018/07/03 | 707.5 | 713.9 | 699.7 | 707.8 | +20.3 | +3% | 19,723,000 |
| 2018/07/02 | 672 | 694.6 | 672 | 687.5 | +15.7 | +2.3% | 14,873,000 |
| 2018/06/29 | 665.7 | 672.5 | 658.4 | 671.8 | +10.5 | +1.6% | 7,466,000 |
| 2018/06/28 | 659.9 | 664.3 | 655.2 | 661.3 | -8.6 | -1.3% | 9,530,000 |
| 2018/06/27 | 671.2 | 671.5 | 666.4 | 669.9 | -0.6 | -0.1% | 7,498,000 |
| 2018/06/26 | 667.6 | 671.6 | 664.4 | 670.5 | -1.3 | -0.2% | 9,321,000 |
| 2018/06/25 | 671.3 | 675.4 | 669.1 | 671.8 | -4.2 | -0.6% | 6,668,000 |
| 2018/06/22 | 665 | 676.3 | 664.6 | 676 | +5.2 | +0.8% | 8,066,000 |
| 2018/06/21 | 668 | 674.3 | 667.8 | 670.8 | -1.1 | -0.2% | 6,772,000 |
| 2018/06/20 | 670.4 | 673.8 | 660.1 | 671.9 | -4.9 | -0.7% | 15,359,000 |
| 2018/06/19 | 692.3 | 695.3 | 675.9 | 676.8 | -25.6 | -3.6% | 16,183,000 |
1651～
1700
件表示中 / 3715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 | 337,700円 | -2.8% | +31.7% | 0.89% | 15.39倍 | 3.45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 | 5,808,000円 | +13.3% | +14.1% | 0.60% | 30.62倍 | 4.53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 | 2,365,000円 | +6.9% | +4.0% | 2.61% | 19.14倍 | 5.89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 | 291,900円 | -2.2% | +7.5% | 1.88% | 17.77倍 | 1.53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 |
| アドバンテ | 792,900円 | -3.2% | +6.8% | 0.49% | 32.41倍 | 11.45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 |
市場注目の銘柄
チャート関連のコラム
