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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 18,065 | 18,370 | 18,005 | 18,170 | -75 | -0.4% | 639,100 |
2023/09/21 | 18,250 | 18,365 | 18,135 | 18,245 | -75 | -0.4% | 558,200 |
2023/09/20 | 18,590 | 18,645 | 18,280 | 18,320 | -345 | -1.8% | 516,400 |
2023/09/19 | 18,660 | 18,885 | 18,555 | 18,665 | -50 | -0.3% | 611,800 |
2023/09/15 | 18,510 | 18,780 | 18,480 | 18,715 | +155 | +0.8% | 739,700 |
2023/09/14 | 18,455 | 18,645 | 18,410 | 18,560 | +175 | +1% | 460,300 |
2023/09/13 | 18,310 | 18,490 | 18,245 | 18,385 | -130 | -0.7% | 449,000 |
2023/09/12 | 18,345 | 18,540 | 18,320 | 18,515 | +185 | +1% | 332,300 |
2023/09/11 | 18,575 | 18,590 | 18,275 | 18,330 | -180 | -1% | 315,500 |
2023/09/08 | 18,630 | 18,825 | 18,460 | 18,510 | -295 | -1.6% | 596,100 |
2023/09/07 | 18,865 | 18,935 | 18,735 | 18,805 | -35 | -0.2% | 514,800 |
2023/09/06 | 18,730 | 18,920 | 18,690 | 18,840 | +190 | +1% | 555,200 |
2023/09/05 | 18,600 | 18,735 | 18,500 | 18,650 | +140 | +0.8% | 560,300 |
2023/09/04 | 18,400 | 18,520 | 18,335 | 18,510 | +145 | +0.8% | 440,300 |
2023/09/01 | 18,250 | 18,465 | 18,205 | 18,365 | +160 | +0.9% | 596,500 |
2023/08/31 | 18,150 | 18,310 | 18,120 | 18,205 | +135 | +0.7% | 645,900 |
2023/08/30 | 18,090 | 18,180 | 18,025 | 18,070 | +50 | +0.3% | 416,200 |
2023/08/29 | 18,130 | 18,150 | 17,995 | 18,020 | -215 | -1.2% | 424,400 |
2023/08/28 | 18,170 | 18,265 | 18,040 | 18,235 | +295 | +1.6% | 325,200 |
2023/08/25 | 17,685 | 18,040 | 17,660 | 17,940 | -50 | -0.3% | 378,500 |
2023/08/24 | 17,990 | 18,065 | 17,885 | 17,990 | +25 | +0.1% | 371,000 |
2023/08/23 | 17,970 | 17,980 | 17,840 | 17,965 | -80 | -0.4% | 257,300 |
2023/08/22 | 17,805 | 18,085 | 17,705 | 18,045 | +410 | +2.3% | 500,800 |
2023/08/21 | 17,720 | 17,750 | 17,565 | 17,635 | +80 | +0.5% | 521,600 |
2023/08/18 | 17,550 | 17,635 | 17,460 | 17,555 | -185 | -1% | 389,700 |
2023/08/17 | 17,700 | 17,805 | 17,515 | 17,740 | +15 | +0.1% | 536,600 |
2023/08/16 | 18,000 | 18,005 | 17,725 | 17,725 | -415 | -2.3% | 643,300 |
2023/08/15 | 18,150 | 18,210 | 18,065 | 18,140 | +110 | +0.6% | 374,000 |
2023/08/14 | 18,020 | 18,215 | 18,005 | 18,030 | -55 | -0.3% | 508,800 |
2023/08/10 | 18,060 | 18,125 | 17,930 | 18,085 | -75 | -0.4% | 639,900 |
2023/08/09 | 18,350 | 18,350 | 18,160 | 18,160 | -325 | -1.8% | 503,000 |
2023/08/08 | 18,545 | 18,550 | 18,270 | 18,485 | +80 | +0.4% | 607,100 |
2023/08/07 | 18,030 | 18,470 | 18,020 | 18,405 | +285 | +1.6% | 528,900 |
2023/08/04 | 18,225 | 18,225 | 18,000 | 18,120 | -20 | -0.1% | 452,900 |
2023/08/03 | 18,010 | 18,290 | 17,965 | 18,140 | +95 | +0.5% | 775,100 |
2023/08/02 | 18,000 | 18,125 | 17,925 | 18,045 | -95 | -0.5% | 574,500 |
2023/08/01 | 18,460 | 18,460 | 18,135 | 18,140 | -245 | -1.3% | 512,600 |
2023/07/31 | 18,300 | 18,685 | 18,155 | 18,385 | +290 | +1.6% | 939,600 |
2023/07/28 | 17,985 | 18,130 | 17,690 | 18,095 | -740 | -3.9% | 1,690,300 |
2023/07/27 | 18,690 | 18,870 | 18,390 | 18,835 | +250 | +1.3% | 833,800 |
2023/07/26 | 18,470 | 18,670 | 18,410 | 18,585 | +150 | +0.8% | 540,100 |
2023/07/25 | 18,395 | 18,435 | 18,305 | 18,435 | +60 | +0.3% | 514,900 |
2023/07/24 | 18,450 | 18,515 | 18,300 | 18,375 | +160 | +0.9% | 533,800 |
2023/07/21 | 18,100 | 18,320 | 18,085 | 18,215 | +115 | +0.6% | 545,300 |
2023/07/20 | 18,480 | 18,490 | 18,095 | 18,100 | -305 | -1.7% | 385,600 |
2023/07/19 | 18,545 | 18,590 | 18,355 | 18,405 | -30 | -0.2% | 375,900 |
2023/07/18 | 18,410 | 18,560 | 18,315 | 18,435 | -80 | -0.4% | 361,200 |
2023/07/14 | 18,570 | 18,620 | 18,340 | 18,515 | +80 | +0.4% | 417,600 |
2023/07/13 | 18,295 | 18,490 | 18,270 | 18,435 | +290 | +1.6% | 423,100 |
2023/07/12 | 18,110 | 18,235 | 18,040 | 18,145 | +40 | +0.2% | 477,500 |
151~
200
件表示中 / 3450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 | 233,000円 | +0.1% | +107.7% | 1.20% | 18.96倍 | 2.45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 |
キヤノン | 430,500円 | +4.0% | +15.2% | 3.48% | 13.94倍 | 1.27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 |
村田製 | 282,400円 | +3.7% | +30.7% | 1.91% | 22.70倍 | 2.09倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー(MLCC)が柱。海外売上が大半 |
ルネサス | 252,100円 | +4.9% | -1.4% | 1.11% | 15.15倍 | 2.25倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
ファナック | 457,800円 | -6.2% | -17.8% | 1.75% | 40.35倍 | 2.54倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
市場注目の銘柄
チャート関連のコラム