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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 807.9 | 809.2 | 797.8 | 802.4 | -4.5 | -0.6% | 6,157,000 |
| 2017/08/24 | 813.6 | 815.4 | 806.9 | 806.9 | -8.2 | -1% | 4,703,000 |
| 2017/08/23 | 818 | 821 | 812.3 | 815.1 | +4.2 | +0.5% | 5,434,000 |
| 2017/08/22 | 814.5 | 822.2 | 805.4 | 810.9 | +4.8 | +0.6% | 8,755,000 |
| 2017/08/21 | 815.6 | 816.9 | 801 | 806.1 | -12.5 | -1.5% | 7,999,000 |
| 2017/08/18 | 818.3 | 824.4 | 816.1 | 818.6 | -12.8 | -1.5% | 7,160,000 |
| 2017/08/17 | 836 | 838.6 | 830.7 | 831.4 | -1.8 | -0.2% | 5,250,000 |
| 2017/08/16 | 837.5 | 844.3 | 828.6 | 833.2 | -2.6 | -0.3% | 8,345,000 |
| 2017/08/15 | 834.8 | 840.9 | 833 | 835.8 | +9.3 | +1.1% | 12,611,000 |
| 2017/08/14 | 826 | 827.2 | 818.8 | 826.5 | +0.8 | +0.1% | 9,144,000 |
| 2017/08/10 | 819 | 828.8 | 819 | 825.7 | +8.4 | +1% | 7,580,000 |
| 2017/08/09 | 827.3 | 831.8 | 811.2 | 817.3 | -14.7 | -1.8% | 8,073,000 |
| 2017/08/08 | 835 | 838.5 | 828.6 | 832 | -0.8 | -0.1% | 5,940,000 |
| 2017/08/07 | 837 | 837.4 | 831.1 | 832.8 | +0.3 | ±0% | 4,775,000 |
| 2017/08/04 | 828.3 | 834.5 | 827.8 | 832.5 | +1.9 | +0.2% | 6,159,000 |
| 2017/08/03 | 830 | 838.7 | 828.2 | 830.6 | -1.9 | -0.2% | 6,557,000 |
| 2017/08/02 | 818.1 | 833.5 | 818.1 | 832.5 | +19 | +2.3% | 9,814,000 |
| 2017/08/01 | 822.5 | 825.8 | 811.4 | 813.5 | -10.2 | -1.2% | 10,895,000 |
| 2017/07/31 | 815 | 834.7 | 812.6 | 823.7 | +17.5 | +2.2% | 15,656,000 |
| 2017/07/28 | 818 | 827.1 | 802.6 | 806.2 | -36.5 | -4.3% | 21,010,000 |
| 2017/07/27 | 833.9 | 844.8 | 830.6 | 842.7 | +8.8 | +1.1% | 11,374,000 |
| 2017/07/26 | 851 | 853 | 831.3 | 833.9 | -11.4 | -1.3% | 12,645,000 |
| 2017/07/25 | 849 | 849 | 840.5 | 845.3 | -4.5 | -0.5% | 7,584,000 |
| 2017/07/24 | 850.6 | 852.3 | 845.1 | 849.8 | -12 | -1.4% | 7,476,000 |
| 2017/07/21 | 866.6 | 875 | 859.3 | 861.8 | -4.8 | -0.6% | 10,525,000 |
| 2017/07/20 | 861.3 | 867.4 | 857.1 | 866.6 | +4.1 | +0.5% | 10,606,000 |
| 2017/07/19 | 864 | 867.6 | 857.3 | 862.5 | -3.5 | -0.4% | 9,525,000 |
| 2017/07/18 | 838 | 867.6 | 836.1 | 866 | +28 | +3.3% | 21,865,000 |
| 2017/07/14 | 846.7 | 848.1 | 836.3 | 838 | -4.4 | -0.5% | 6,372,000 |
| 2017/07/13 | 835.2 | 848.4 | 835.2 | 842.4 | +13.5 | +1.6% | 9,957,000 |
| 2017/07/12 | 835 | 840 | 826.5 | 828.9 | -8.4 | -1% | 6,780,000 |
| 2017/07/11 | 826.9 | 837.9 | 818.5 | 837.3 | +16.4 | +2% | 8,702,000 |
| 2017/07/10 | 821.2 | 826.1 | 818.2 | 820.9 | +7.1 | +0.9% | 6,518,000 |
| 2017/07/07 | 811 | 816.7 | 810.2 | 813.8 | -3.3 | -0.4% | 6,269,000 |
| 2017/07/06 | 822 | 824.1 | 815.1 | 817.1 | +0.4 | ±0% | 7,979,000 |
| 2017/07/05 | 809 | 816.8 | 805.2 | 816.7 | +5.7 | +0.7% | 7,061,000 |
| 2017/07/04 | 829 | 830 | 807 | 811 | -12.9 | -1.6% | 8,525,000 |
| 2017/07/03 | 824.9 | 828.9 | 819.5 | 823.9 | -3.9 | -0.5% | 6,445,000 |
| 2017/06/30 | 822.9 | 829.5 | 821.4 | 827.8 | -6.2 | -0.7% | 10,221,000 |
| 2017/06/29 | 849.3 | 850.9 | 832.3 | 834 | -5.5 | -0.7% | 11,843,000 |
| 2017/06/28 | 856.4 | 858.5 | 837.7 | 839.5 | -18.1 | -2.1% | 13,409,000 |
| 2017/06/27 | 833 | 859 | 829 | 857.6 | +26 | +3.1% | 22,442,000 |
| 2017/06/26 | 830 | 832.7 | 816 | 831.6 | -1.9 | -0.2% | 13,572,000 |
| 2017/06/23 | 830 | 840 | 827.6 | 833.5 | +8.9 | +1.1% | 15,683,000 |
| 2017/06/22 | 810 | 832 | 810 | 824.6 | +17.4 | +2.2% | 19,161,000 |
| 2017/06/21 | 800 | 809.7 | 795.6 | 807.2 | +5.3 | +0.7% | 8,552,000 |
| 2017/06/20 | 806.1 | 806.7 | 798.5 | 801.9 | +6.1 | +0.8% | 8,227,000 |
| 2017/06/19 | 791 | 798.9 | 785.1 | 795.8 | +7.3 | +0.9% | 7,958,000 |
| 2017/06/16 | 795 | 798.5 | 788.5 | 788.5 | +0.5 | +0.1% | 12,502,000 |
| 2017/06/15 | 785 | 792.2 | 783 | 788 | -1 | -0.1% | 7,030,000 |
1951～
2000
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 | 358,500円 | -2.8% | +31.7% | 0.84% | 16.34倍 | 3.66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 | 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 | 462,800円 | -1.9% | +29.3% | 0.69% | 26.81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 | 429,900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
