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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,778.5 | 2,784 | 2,749 | 2,763 | -8 | -0.3% | 3,955,500 |
| 2024/12/17 | 2,809.5 | 2,850.5 | 2,771 | 2,771 | -31.5 | -1.1% | 5,177,300 |
| 2024/12/16 | 2,842 | 2,846 | 2,796 | 2,802.5 | -40.5 | -1.4% | 3,285,800 |
| 2024/12/13 | 2,815.5 | 2,843.5 | 2,800 | 2,843 | -22.5 | -0.8% | 4,242,600 |
| 2024/12/12 | 2,857 | 2,889.5 | 2,848 | 2,865.5 | +58.5 | +2.1% | 4,162,400 |
| 2024/12/11 | 2,803.5 | 2,818.5 | 2,780.5 | 2,807 | +7 | +0.3% | 4,861,400 |
| 2024/12/10 | 2,837.5 | 2,865 | 2,771.5 | 2,800 | +5 | +0.2% | 5,153,200 |
| 2024/12/09 | 2,800 | 2,803 | 2,743 | 2,795 | +16 | +0.6% | 7,918,500 |
| 2024/12/06 | 2,823.5 | 2,831.5 | 2,777 | 2,779 | -31 | -1.1% | 6,217,400 |
| 2024/12/05 | 2,829 | 2,834.5 | 2,776 | 2,810 | +3 | +0.1% | 6,161,700 |
| 2024/12/04 | 2,853 | 2,869 | 2,807 | 2,807 | -53 | -1.9% | 5,084,800 |
| 2024/12/03 | 2,890 | 2,897.5 | 2,851.5 | 2,860 | -3 | -0.1% | 4,401,500 |
| 2024/12/02 | 2,880 | 2,883.5 | 2,833 | 2,863 | -3 | -0.1% | 4,894,800 |
| 2024/11/29 | 2,821.5 | 2,874 | 2,807 | 2,866 | +34.5 | +1.2% | 3,913,300 |
| 2024/11/28 | 2,810 | 2,833 | 2,797.5 | 2,831.5 | +13 | +0.5% | 3,489,000 |
| 2024/11/27 | 2,769 | 2,833.5 | 2,763.5 | 2,818.5 | +74 | +2.7% | 4,111,000 |
| 2024/11/26 | 2,751 | 2,762.5 | 2,697 | 2,744.5 | -49.5 | -1.8% | 5,608,800 |
| 2024/11/25 | 2,762.5 | 2,794 | 2,759.5 | 2,794 | +37 | +1.3% | 11,031,100 |
| 2024/11/22 | 2,743 | 2,783.5 | 2,726.5 | 2,757 | +16 | +0.6% | 4,148,500 |
| 2024/11/21 | 2,796.5 | 2,809.5 | 2,738 | 2,741 | -52 | -1.9% | 4,116,600 |
| 2024/11/20 | 2,772 | 2,816 | 2,772 | 2,793 | +14 | +0.5% | 3,807,700 |
| 2024/11/19 | 2,786 | 2,803 | 2,759.5 | 2,779 | -7 | -0.3% | 3,332,900 |
| 2024/11/18 | 2,799 | 2,821 | 2,774 | 2,786 | -38 | -1.3% | 3,145,900 |
| 2024/11/15 | 2,887.5 | 2,893 | 2,824 | 2,824 | -29.5 | -1% | 4,632,000 |
| 2024/11/14 | 2,758 | 2,875.5 | 2,755 | 2,853.5 | +110.5 | +4% | 4,616,200 |
| 2024/11/13 | 2,767 | 2,775 | 2,712 | 2,743 | -43 | -1.5% | 5,220,200 |
| 2024/11/12 | 2,850 | 2,860 | 2,777 | 2,786 | -60.5 | -2.1% | 4,602,400 |
| 2024/11/11 | 2,855 | 2,857 | 2,833 | 2,846.5 | -0.5 | ±0% | 4,009,800 |
| 2024/11/08 | 2,837.5 | 2,922.5 | 2,819 | 2,847 | +59.5 | +2.1% | 4,976,000 |
| 2024/11/07 | 2,801.5 | 2,861 | 2,787.5 | 2,787.5 | -14 | -0.5% | 6,719,300 |
| 2024/11/06 | 2,700 | 2,810 | 2,689.5 | 2,801.5 | +124.5 | +4.7% | 7,163,100 |
| 2024/11/05 | 2,709.5 | 2,716 | 2,673 | 2,677 | -18 | -0.7% | 6,060,800 |
| 2024/11/01 | 2,711 | 2,764 | 2,669.5 | 2,695 | -268 | -9% | 13,335,800 |
| 2024/10/31 | 2,946 | 2,980.5 | 2,916.5 | 2,963 | -17 | -0.6% | 6,797,400 |
| 2024/10/30 | 2,970.5 | 3,003 | 2,965 | 2,980 | +5.5 | +0.2% | 10,784,200 |
| 2024/10/29 | 2,963 | 2,988 | 2,923.5 | 2,974.5 | +3.5 | +0.1% | 5,529,500 |
| 2024/10/28 | 2,977.5 | 3,013 | 2,955 | 2,971 | -7 | -0.2% | 5,655,900 |
| 2024/10/25 | 2,989.5 | 3,000 | 2,955.5 | 2,978 | -19.5 | -0.7% | 3,065,800 |
| 2024/10/24 | 2,970 | 3,020 | 2,961.5 | 2,997.5 | +8 | +0.3% | 3,484,500 |
| 2024/10/23 | 3,017 | 3,034 | 2,989.5 | 2,989.5 | -34.5 | -1.1% | 2,725,800 |
| 2024/10/22 | 3,070 | 3,073 | 3,009 | 3,024 | -35 | -1.1% | 4,179,100 |
| 2024/10/21 | 3,108 | 3,109 | 3,045 | 3,059 | -33 | -1.1% | 4,005,700 |
| 2024/10/18 | 3,093 | 3,110 | 3,082 | 3,092 | +22 | +0.7% | 3,221,900 |
| 2024/10/17 | 3,084 | 3,100 | 3,042 | 3,070 | -30 | -1% | 3,761,900 |
| 2024/10/16 | 3,100 | 3,134 | 3,087 | 3,100 | -34 | -1.1% | 4,841,000 |
| 2024/10/15 | 3,151 | 3,160 | 3,106 | 3,134 | +8 | +0.3% | 6,906,400 |
| 2024/10/11 | 3,122 | 3,161 | 3,104 | 3,126 | -30 | -1% | 5,351,900 |
| 2024/10/10 | 3,181 | 3,189 | 3,143 | 3,156 | +4 | +0.1% | 5,439,700 |
| 2024/10/09 | 3,130 | 3,173 | 3,115 | 3,152 | +70 | +2.3% | 6,021,200 |
| 2024/10/08 | 3,029 | 3,137 | 3,028 | 3,082 | +57 | +1.9% | 7,953,700 |
151～
200
件表示中 / 3754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 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49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 | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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 | 349,600円 | -2.2% | +7.5% | 1.57% | 21.24倍 | 1.83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 | 452,900円 | -1.9% | +29.3% | 0.71% | 26.24倍 | 3.09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 | 436,600円 | +2.0% | +56.7% | 3.66% | 11.93倍 | 1.23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
