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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 646.9 | 655.9 | 646 | 654.8 | +15.8 | +2.5% | 10,798,000 |
| 2018/03/29 | 646 | 648.8 | 633.6 | 639 | -4.1 | -0.6% | 14,652,000 |
| 2018/03/28 | 630 | 643.8 | 629.3 | 643.1 | -2.9 | -0.4% | 11,363,000 |
| 2018/03/27 | 633.5 | 646 | 630.2 | 646 | +22.5 | +3.6% | 17,906,000 |
| 2018/03/26 | 612.8 | 623.7 | 612.8 | 623.5 | +7.7 | +1.3% | 15,609,000 |
| 2018/03/23 | 615.8 | 622.6 | 608.6 | 615.8 | -15.5 | -2.5% | 23,593,000 |
| 2018/03/22 | 627 | 635.3 | 621.8 | 631.3 | -1.6 | -0.3% | 16,204,000 |
| 2018/03/20 | 628.1 | 633 | 626.2 | 632.9 | +0.3 | ±0% | 8,693,000 |
| 2018/03/19 | 638.6 | 643.9 | 630.8 | 632.6 | -6.1 | -1% | 8,612,000 |
| 2018/03/16 | 637.6 | 645.7 | 634.6 | 638.7 | +1.7 | +0.3% | 13,833,000 |
| 2018/03/15 | 637.9 | 641.5 | 633.8 | 637 | -1.1 | -0.2% | 7,567,000 |
| 2018/03/14 | 643.6 | 643.7 | 634.7 | 638.1 | -12.8 | -2% | 15,244,000 |
| 2018/03/13 | 653.9 | 655.9 | 646.5 | 650.9 | +2.4 | +0.4% | 12,161,000 |
| 2018/03/12 | 648.1 | 655.3 | 645.3 | 648.5 | +10.4 | +1.6% | 13,032,000 |
| 2018/03/09 | 636.1 | 650 | 634 | 638.1 | +17.2 | +2.8% | 21,246,000 |
| 2018/03/08 | 624 | 631.8 | 619.5 | 620.9 | +3.9 | +0.6% | 15,698,000 |
| 2018/03/07 | 625 | 626.6 | 616.6 | 617 | -14.1 | -2.2% | 16,453,000 |
| 2018/03/06 | 631.1 | 643.3 | 630.4 | 631.1 | +10 | +1.6% | 16,763,000 |
| 2018/03/05 | 624.1 | 636.5 | 619.3 | 621.1 | -8 | -1.3% | 16,386,000 |
| 2018/03/02 | 633.5 | 640.6 | 626.9 | 629.1 | -9.2 | -1.4% | 15,248,000 |
| 2018/03/01 | 643.8 | 648 | 634.3 | 638.3 | -5.6 | -0.9% | 13,547,000 |
| 2018/02/28 | 653 | 654.4 | 643.9 | 643.9 | -13.9 | -2.1% | 20,450,000 |
| 2018/02/27 | 659.5 | 662 | 651.6 | 657.8 | +8.3 | +1.3% | 13,647,000 |
| 2018/02/26 | 650 | 651 | 643 | 649.5 | +5.6 | +0.9% | 13,973,000 |
| 2018/02/23 | 635 | 648.8 | 635 | 643.9 | +8.3 | +1.3% | 13,002,000 |
| 2018/02/22 | 637.1 | 642.6 | 633.6 | 635.6 | -6.7 | -1% | 13,777,000 |
| 2018/02/21 | 645 | 646.9 | 636.7 | 642.3 | +2.4 | +0.4% | 18,516,000 |
| 2018/02/20 | 640 | 642 | 624 | 639.9 | -17.9 | -2.7% | 27,179,000 |
| 2018/02/19 | 657.9 | 660.5 | 651.9 | 657.8 | +8.7 | +1.3% | 8,796,000 |
| 2018/02/16 | 652.6 | 653.3 | 647.2 | 649.1 | -1 | -0.2% | 15,719,000 |
| 2018/02/15 | 640 | 654.9 | 639.8 | 650.1 | +20.1 | +3.2% | 12,045,000 |
| 2018/02/14 | 630 | 640 | 626.1 | 630 | -9.2 | -1.4% | 15,466,000 |
| 2018/02/13 | 655.1 | 657 | 636.3 | 639.2 | -6.5 | -1% | 16,248,000 |
| 2018/02/09 | 636.6 | 645.9 | 631.8 | 645.7 | -7.7 | -1.2% | 19,978,000 |
| 2018/02/08 | 645 | 655 | 643.6 | 653.4 | +8.8 | +1.4% | 14,088,000 |
| 2018/02/07 | 667.3 | 672.6 | 644.1 | 644.6 | -0.4 | -0.1% | 29,887,000 |
| 2018/02/06 | 649.5 | 649.6 | 628.4 | 645 | -24.5 | -3.7% | 35,348,000 |
| 2018/02/05 | 672 | 677.7 | 664 | 669.5 | -11.8 | -1.7% | 27,011,000 |
| 2018/02/02 | 700 | 700.5 | 680 | 681.3 | -19.4 | -2.8% | 36,565,000 |
| 2018/02/01 | 723.6 | 746 | 700 | 700.7 | -103.2 | -12.8% | 65,419,000 |
| 2018/01/31 | 809 | 815.6 | 800.4 | 803.9 | -6.6 | -0.8% | 16,270,000 |
| 2018/01/30 | 815 | 818 | 807.1 | 810.5 | -5.5 | -0.7% | 15,812,000 |
| 2018/01/29 | 814.5 | 817.9 | 808 | 816 | +3.4 | +0.4% | 13,639,000 |
| 2018/01/26 | 811.7 | 824.6 | 809.7 | 812.6 | +9.7 | +1.2% | 18,429,000 |
| 2018/01/25 | 804 | 807.5 | 801.3 | 802.9 | -6.9 | -0.9% | 10,923,000 |
| 2018/01/24 | 810 | 811.9 | 806 | 809.8 | -4.2 | -0.5% | 7,676,000 |
| 2018/01/23 | 814.5 | 817.5 | 810.5 | 814 | +5.5 | +0.7% | 10,895,000 |
| 2018/01/22 | 805.9 | 808.6 | 802.1 | 808.5 | +2.9 | +0.4% | 6,500,000 |
| 2018/01/19 | 808 | 810.1 | 800.8 | 805.6 | -0.2 | ±0% | 10,484,000 |
| 2018/01/18 | 820 | 821.3 | 805.4 | 805.8 | -10.2 | -1.3% | 12,069,000 |
1751～
1800
件表示中 / 3712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 | 337,800円 | -2.8% | +31.7% | 0.89% | 15.40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 | 5,980,000円 | +13.3% | +14.1% | 0.59% | 31.52倍 | 4.67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 | 2,272,500円 | +6.9% | +4.0% | 2.72% | 18.39倍 | 5.66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 | 295,300円 | -2.2% | +7.5% | 1.86% | 18.03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 |
| キヤノン | 430,800円 | +3.1% | +59.7% | 3.71% | 11.66倍 | 1.15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
