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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 3,049 | 3,074 | 3,003 | 3,025 | +26 | +0.9% | 6,932,100 |
| 2024/10/04 | 2,993 | 3,040 | 2,989.5 | 2,999 | -9 | -0.3% | 4,804,400 |
| 2024/10/03 | 3,050 | 3,054 | 2,979 | 3,008 | +39 | +1.3% | 4,912,600 |
| 2024/10/02 | 2,972 | 3,054 | 2,964 | 2,969 | -73 | -2.4% | 8,221,800 |
| 2024/10/01 | 2,955 | 3,059 | 2,939 | 3,042 | +106.5 | +3.6% | 6,367,300 |
| 2024/09/30 | 2,914 | 2,959.5 | 2,905 | 2,935.5 | -88.5 | -2.9% | 6,963,500 |
| 2024/09/27 | 2,965.5 | 3,024 | 2,950.5 | 3,024 | +94.5 | +3.2% | 7,852,300 |
| 2024/09/26 | 2,886 | 2,947.5 | 2,879 | 2,929.5 | +79 | +2.8% | 6,273,700 |
| 2024/09/25 | 2,905 | 2,934 | 2,849 | 2,850.5 | -86.5 | -2.9% | 4,453,000 |
| 2024/09/24 | 2,910 | 2,988 | 2,892 | 2,937 | +34.5 | +1.2% | 4,700,800 |
| 2024/09/20 | 2,938.5 | 2,958 | 2,902 | 2,902.5 | -20 | -0.7% | 7,667,800 |
| 2024/09/19 | 2,928.5 | 2,966 | 2,912 | 2,922.5 | +36.5 | +1.3% | 5,089,800 |
| 2024/09/18 | 2,949.5 | 2,969.5 | 2,848 | 2,886 | -45.5 | -1.6% | 7,461,100 |
| 2024/09/17 | 2,875.5 | 2,939.5 | 2,847.5 | 2,931.5 | +68 | +2.4% | 9,297,700 |
| 2024/09/13 | 2,905.5 | 2,908.5 | 2,853.5 | 2,863.5 | -62 | -2.1% | 5,923,800 |
| 2024/09/12 | 2,900 | 2,938 | 2,879 | 2,925.5 | +123.5 | +4.4% | 7,585,700 |
| 2024/09/11 | 2,880 | 2,919 | 2,786.5 | 2,802 | +14 | +0.5% | 9,840,600 |
| 2024/09/10 | 2,800 | 2,827 | 2,765.5 | 2,788 | -28 | -1% | 5,840,200 |
| 2024/09/09 | 2,727 | 2,816 | 2,704.5 | 2,816 | +29 | +1% | 5,311,900 |
| 2024/09/06 | 2,827 | 2,898 | 2,776.5 | 2,787 | -31 | -1.1% | 7,259,000 |
| 2024/09/05 | 2,759 | 2,842 | 2,745 | 2,818 | +48.5 | +1.8% | 7,362,600 |
| 2024/09/04 | 2,762 | 2,788 | 2,739.5 | 2,769.5 | -77.5 | -2.7% | 8,313,500 |
| 2024/09/03 | 2,750 | 2,871 | 2,747 | 2,847 | +92.5 | +3.4% | 8,120,100 |
| 2024/09/02 | 2,707 | 2,756.5 | 2,698 | 2,754.5 | +77 | +2.9% | 4,653,900 |
| 2024/08/30 | 2,665 | 2,693.5 | 2,636.5 | 2,677.5 | +57 | +2.2% | 15,241,100 |
| 2024/08/29 | 2,590 | 2,630 | 2,574 | 2,620.5 | +30.5 | +1.2% | 5,068,600 |
| 2024/08/28 | 2,542 | 2,590 | 2,512.5 | 2,590 | +42 | +1.6% | 4,021,600 |
| 2024/08/27 | 2,525 | 2,580 | 2,514.5 | 2,548 | +9 | +0.4% | 3,391,400 |
| 2024/08/26 | 2,518 | 2,544.5 | 2,502.5 | 2,539 | -25 | -1% | 3,360,700 |
| 2024/08/23 | 2,506.5 | 2,564 | 2,488 | 2,564 | +39 | +1.5% | 5,187,500 |
| 2024/08/22 | 2,529.5 | 2,554 | 2,507.5 | 2,525 | -12 | -0.5% | 4,008,500 |
| 2024/08/21 | 2,543.5 | 2,559 | 2,526.5 | 2,537 | -14.5 | -0.6% | 3,052,300 |
| 2024/08/20 | 2,500 | 2,565 | 2,489 | 2,551.5 | +83 | +3.4% | 3,989,700 |
| 2024/08/19 | 2,490 | 2,518.5 | 2,451 | 2,468.5 | -64 | -2.5% | 3,672,700 |
151～
200
件表示中 / 3720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% | 15.74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 |
| キーエンス | 5,786,000円 | +13.3% | +14.1% | 0.60% | 30.51倍 | 4.51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 | 2,401,500円 | +6.9% | +4.0% | 2.57% | 19.43倍 | 5.98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 | 921,700円 | -3.2% | +6.8% | 0.42% | 37.67倍 | 13.31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 | 294,800円 | -2.2% | +7.5% | 1.87% | 17.94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 |
市場注目の銘柄
チャート関連のコラム
