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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 810.1 | 813.5 | 800 | 809.8 | -4.1 | -0.5% | 10,654,000 |
| 2017/12/04 | 826 | 827.7 | 811 | 813.9 | -9.3 | -1.1% | 11,455,000 |
| 2017/12/01 | 846.4 | 848.7 | 822.1 | 823.2 | -11.7 | -1.4% | 14,049,000 |
| 2017/11/30 | 834.9 | 835.2 | 821.7 | 834.9 | -7.3 | -0.9% | 20,224,000 |
| 2017/11/29 | 840 | 851.7 | 830.4 | 842.2 | +22.6 | +2.8% | 23,379,000 |
| 2017/11/28 | 830 | 836 | 813.6 | 819.6 | -1 | -0.1% | 19,680,000 |
| 2017/11/27 | 845 | 850.7 | 820 | 820.6 | +11.5 | +1.4% | 21,267,000 |
| 2017/11/24 | 811.8 | 817.3 | 808 | 809.1 | -6.6 | -0.8% | 9,710,000 |
| 2017/11/22 | 824.2 | 824.5 | 811.8 | 815.7 | -0.4 | ±0% | 12,817,000 |
| 2017/11/21 | 821 | 822.4 | 807 | 816.1 | -7.7 | -0.9% | 13,373,000 |
| 2017/11/20 | 824 | 831.8 | 817.3 | 823.8 | -7.9 | -0.9% | 10,166,000 |
| 2017/11/17 | 844.8 | 844.8 | 828.8 | 831.7 | -2 | -0.2% | 10,243,000 |
| 2017/11/16 | 825 | 838 | 825 | 833.7 | +1.6 | +0.2% | 10,961,000 |
| 2017/11/15 | 845.7 | 848.5 | 825.7 | 832.1 | -17.1 | -2% | 14,111,000 |
| 2017/11/14 | 851.8 | 856.8 | 847.6 | 849.2 | -3.7 | -0.4% | 10,940,000 |
| 2017/11/13 | 874.6 | 874.6 | 852.9 | 852.9 | -16.7 | -1.9% | 8,124,000 |
| 2017/11/10 | 861.6 | 875 | 861.6 | 869.6 | -7 | -0.8% | 11,438,000 |
| 2017/11/09 | 880 | 892.9 | 861.4 | 876.6 | +2.3 | +0.3% | 17,983,000 |
| 2017/11/08 | 863.9 | 874.5 | 860.7 | 874.3 | +11.2 | +1.3% | 17,027,000 |
| 2017/11/07 | 855.7 | 869.1 | 853.7 | 863.1 | +11.3 | +1.3% | 17,637,000 |
| 2017/11/06 | 876.2 | 879 | 849 | 851.8 | -24.5 | -2.8% | 21,569,000 |
| 2017/11/02 | 896 | 896 | 866 | 876.3 | -19.7 | -2.2% | 22,952,000 |
| 2017/11/01 | 885 | 896.7 | 883.2 | 896 | +17.6 | +2% | 16,374,000 |
| 2017/10/31 | 874 | 882.1 | 868.4 | 878.4 | +15 | +1.7% | 19,692,000 |
| 2017/10/30 | 854.9 | 868.7 | 849.1 | 863.4 | +15.9 | +1.9% | 39,453,000 |
| 2017/10/27 | 850 | 850.9 | 819.1 | 847.5 | -60.7 | -6.7% | 60,271,000 |
| 2017/10/26 | 916.2 | 916.4 | 902.8 | 908.2 | -13.5 | -1.5% | 10,532,000 |
| 2017/10/25 | 925 | 927 | 918.2 | 921.7 | +3 | +0.3% | 10,917,000 |
| 2017/10/24 | 910.6 | 922.4 | 910.6 | 918.7 | +8.3 | +0.9% | 11,962,000 |
| 2017/10/23 | 905.8 | 912.6 | 905 | 910.4 | +13.5 | +1.5% | 9,705,000 |
| 2017/10/20 | 893.2 | 897.7 | 889.4 | 896.9 | +2.8 | +0.3% | 6,784,000 |
| 2017/10/19 | 895 | 898.3 | 891.1 | 894.1 | +3.3 | +0.4% | 8,551,000 |
| 2017/10/18 | 900 | 904.6 | 889.5 | 890.8 | -5.1 | -0.6% | 9,204,000 |
| 2017/10/17 | 902.7 | 903.8 | 885.3 | 895.9 | -2.7 | -0.3% | 9,020,000 |
| 2017/10/16 | 894.7 | 902.7 | 890.7 | 898.6 | +9.1 | +1% | 9,323,000 |
| 2017/10/13 | 887 | 892.9 | 881.8 | 889.5 | +2.4 | +0.3% | 11,757,000 |
| 2017/10/12 | 879.1 | 888.3 | 874 | 887.1 | +8.5 | +1% | 15,362,000 |
| 2017/10/11 | 865 | 880 | 864.9 | 878.6 | +15.7 | +1.8% | 14,838,000 |
| 2017/10/10 | 854.9 | 863.4 | 853.6 | 862.9 | +14.1 | +1.7% | 14,405,000 |
| 2017/10/06 | 844.3 | 849.5 | 842 | 848.8 | +11.8 | +1.4% | 9,647,000 |
| 2017/10/05 | 833 | 839.1 | 831.6 | 837 | +7.7 | +0.9% | 7,762,000 |
| 2017/10/04 | 845 | 846.9 | 829.2 | 829.3 | -13.3 | -1.6% | 8,095,000 |
| 2017/10/03 | 841.4 | 843 | 836.1 | 842.6 | +3.8 | +0.5% | 7,129,000 |
| 2017/10/02 | 836.8 | 844 | 835 | 838.8 | +2.9 | +0.3% | 8,229,000 |
| 2017/09/29 | 835.3 | 836.6 | 829.7 | 835.9 | -1.4 | -0.2% | 12,495,000 |
| 2017/09/28 | 844 | 844 | 835.6 | 837.3 | -0.5 | -0.1% | 8,748,000 |
| 2017/09/27 | 832 | 838.7 | 829.3 | 837.8 | -2.9 | -0.3% | 6,246,000 |
| 2017/09/26 | 842.3 | 849 | 839.3 | 840.7 | -4.5 | -0.5% | 8,338,000 |
| 2017/09/25 | 846.1 | 851.7 | 838.2 | 845.2 | +2.7 | +0.3% | 6,496,000 |
| 2017/09/22 | 845 | 848.7 | 839.5 | 842.5 | -2.5 | -0.3% | 6,671,000 |
1851～
1900
件表示中 / 3735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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75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 |
| 東エレク | 2,717,500円 | +6.9% | +4.0% | 2.27% | 21.99倍 | 6.77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 | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 | 308,500円 | -2.2% | +7.5% | 1.78% | 18.78倍 | 1.62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 | 414,500円 | +3.1% | +59.7% | 3.86% | 11.22倍 | 1.11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
