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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/17 | 810 | 818.9 | 809 | 816 | -0.5 | -0.1% | 10,583,000 |
| 2018/01/16 | 813.9 | 818.1 | 811.4 | 816.5 | +2.8 | +0.3% | 6,838,000 |
| 2018/01/15 | 825 | 827.7 | 813.5 | 813.7 | +0.3 | ±0% | 8,155,000 |
| 2018/01/12 | 826.4 | 827.2 | 810.8 | 813.4 | -12 | -1.5% | 10,508,000 |
| 2018/01/11 | 827.1 | 827.2 | 819.5 | 825.4 | -6.5 | -0.8% | 9,320,000 |
| 2018/01/10 | 838.7 | 841.9 | 828.8 | 831.9 | -6.9 | -0.8% | 11,763,000 |
| 2018/01/09 | 848.7 | 849.5 | 835.4 | 838.8 | -8.5 | -1% | 10,669,000 |
| 2018/01/05 | 844.4 | 853.3 | 837.2 | 847.3 | +2.4 | +0.3% | 16,669,000 |
| 2018/01/04 | 815.8 | 844.9 | 814.1 | 844.9 | +42.2 | +5.3% | 17,828,000 |
| 2017/12/29 | 805 | 811.9 | 802.5 | 802.7 | -1.8 | -0.2% | 5,857,000 |
| 2017/12/28 | 809.3 | 811.1 | 803 | 804.5 | -6.5 | -0.8% | 5,022,000 |
| 2017/12/27 | 809.5 | 813.9 | 808.6 | 811 | +1 | +0.1% | 4,160,000 |
| 2017/12/26 | 813.3 | 818.3 | 808.3 | 810 | -1.9 | -0.2% | 5,938,000 |
| 2017/12/25 | 810 | 813 | 807.2 | 811.9 | -2.5 | -0.3% | 4,631,000 |
| 2017/12/22 | 817.8 | 820.7 | 812.4 | 814.4 | -8 | -1% | 7,732,000 |
| 2017/12/21 | 811.8 | 823.8 | 809.8 | 822.4 | +10 | +1.2% | 9,565,000 |
| 2017/12/20 | 811 | 815.7 | 808 | 812.4 | -2.5 | -0.3% | 5,391,000 |
| 2017/12/19 | 818.5 | 819.4 | 811.5 | 814.9 | -7 | -0.9% | 6,117,000 |
| 2017/12/18 | 814 | 822.4 | 809.1 | 821.9 | +14.9 | +1.8% | 6,547,000 |
| 2017/12/15 | 809.8 | 813.9 | 802.3 | 807 | -5.5 | -0.7% | 9,671,000 |
| 2017/12/14 | 809.7 | 816 | 803.5 | 812.5 | +1.5 | +0.2% | 7,580,000 |
| 2017/12/13 | 816.5 | 817.4 | 807.2 | 811 | -5.9 | -0.7% | 6,596,000 |
| 2017/12/12 | 828.6 | 828.6 | 813.4 | 816.9 | -8.1 | -1% | 9,984,000 |
| 2017/12/11 | 819 | 825 | 815.5 | 825 | +7.7 | +0.9% | 7,447,000 |
| 2017/12/08 | 807.6 | 817.5 | 806.5 | 817.3 | +10.5 | +1.3% | 13,014,000 |
| 2017/12/07 | 798 | 811.7 | 798 | 806.8 | +13.2 | +1.7% | 13,735,000 |
| 2017/12/06 | 801.3 | 806.3 | 790.2 | 793.6 | -16.2 | -2% | 15,791,000 |
| 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 |
1851～
1900
件表示中 / 3768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 | 359,300円 | -2.8% | +31.7% | 0.83% | 16.37倍 | 3.67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 |
| アドバンテ | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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 |
| ＮＥＣ | 463,600円 | -1.9% | +29.3% | 0.69% | 26.86倍 | 3.17倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| キヤノン | 430,600円 | +2.0% | +56.7% | 3.72% | 11.74倍 | 1.21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
