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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/21 | 849 | 850.7 | 839 | 845 | -2 | -0.2% | 11,861,000 |
| 2017/09/20 | 849 | 849.9 | 840.5 | 847 | +0.9 | +0.1% | 11,800,000 |
| 2017/09/19 | 830 | 846.8 | 829.1 | 846.1 | +26.8 | +3.3% | 14,201,000 |
| 2017/09/15 | 809.1 | 821.4 | 808 | 819.3 | +6.8 | +0.8% | 10,251,000 |
| 2017/09/14 | 816.8 | 819.4 | 808.4 | 812.5 | -7.5 | -0.9% | 10,028,000 |
| 2017/09/13 | 812 | 822.2 | 810.2 | 820 | +11.4 | +1.4% | 6,855,000 |
| 2017/09/12 | 815 | 815.9 | 802.3 | 808.6 | -2.5 | -0.3% | 11,041,000 |
| 2017/09/11 | 802 | 813.5 | 800.8 | 811.1 | +17 | +2.1% | 8,664,000 |
| 2017/09/08 | 795.1 | 797.7 | 788.6 | 794.1 | +9.1 | +1.2% | 11,103,000 |
| 2017/09/07 | 785 | 795.3 | 782.5 | 785 | +6.3 | +0.8% | 7,358,000 |
| 2017/09/06 | 764.8 | 780.5 | 758.7 | 778.7 | -1.9 | -0.2% | 9,786,000 |
| 2017/09/05 | 803 | 803.7 | 777.8 | 780.6 | -22.3 | -2.8% | 10,410,000 |
| 2017/09/04 | 807 | 807.5 | 797.7 | 802.9 | -6.1 | -0.8% | 4,650,000 |
| 2017/09/01 | 815.2 | 815.8 | 802.9 | 809 | -6.1 | -0.7% | 8,582,000 |
| 2017/08/31 | 808 | 818.9 | 806.5 | 815.1 | +12.2 | +1.5% | 12,682,000 |
| 2017/08/30 | 801.1 | 805.6 | 794.2 | 802.9 | +7.9 | +1% | 9,243,000 |
| 2017/08/29 | 797.3 | 801.9 | 793.5 | 795 | -10.5 | -1.3% | 7,454,000 |
| 2017/08/28 | 804.9 | 809.6 | 802.6 | 805.5 | +3.1 | +0.4% | 5,834,000 |
1901～
1950
件表示中 / 3767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 | 1,077,000円 | +7.1% | +32.1% | 0.36% | 35.58倍 | 15.56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 | 368,500円 | -2.2% | +7.5% | 1.49% | 22.32倍 | 1.92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 | 463,700円 | -1.9% | +29.3% | 0.69% | 26.86倍 | 3.16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 | 429,700円 | +2.0% | +56.7% | 3.72% | 11.71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
