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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 800 | 800 | 789 | 789 | -3.3 | -0.4% | 7,291,000 |
| 2017/06/13 | 787.5 | 800.5 | 786.5 | 792.3 | +12.5 | +1.6% | 10,178,000 |
| 2017/06/12 | 786.7 | 787.2 | 775.7 | 779.8 | -18.9 | -2.4% | 9,989,000 |
| 2017/06/09 | 787.8 | 802.7 | 785.3 | 798.7 | +10.9 | +1.4% | 12,187,000 |
| 2017/06/08 | 801.8 | 805.8 | 787.3 | 787.8 | -6.1 | -0.8% | 12,683,000 |
| 2017/06/07 | 800 | 807.2 | 782 | 793.9 | -11.3 | -1.4% | 20,978,000 |
| 2017/06/06 | 821.7 | 821.7 | 802.2 | 805.2 | -16.3 | -2% | 13,186,000 |
| 2017/06/05 | 808.2 | 822.8 | 806.5 | 821.5 | +13.7 | +1.7% | 11,775,000 |
| 2017/06/02 | 800 | 809.3 | 798.5 | 807.8 | +7.1 | +0.9% | 14,753,000 |
| 2017/06/01 | 804.7 | 806.9 | 797 | 800.7 | -7.1 | -0.9% | 12,512,000 |
| 2017/05/31 | 810.3 | 816 | 802.4 | 807.8 | -6.7 | -0.8% | 16,881,000 |
| 2017/05/30 | 810 | 815.7 | 807.7 | 814.5 | +7.1 | +0.9% | 6,346,000 |
| 2017/05/29 | 811.5 | 815 | 805.1 | 807.4 | -7.7 | -0.9% | 6,485,000 |
| 2017/05/26 | 811.5 | 818.8 | 809.4 | 815.1 | +0.5 | +0.1% | 9,485,000 |
| 2017/05/25 | 811.8 | 821.4 | 806.8 | 814.6 | +3.1 | +0.4% | 12,379,000 |
| 2017/05/24 | 794.3 | 812.2 | 793 | 811.5 | +24.7 | +3.1% | 15,873,000 |
| 2017/05/23 | 789.2 | 792.2 | 785.3 | 786.8 | -4.4 | -0.6% | 7,246,000 |
| 2017/05/22 | 793.5 | 798 | 790 | 791.2 | +0.3 | ±0% | 6,656,000 |
| 2017/05/19 | 793.9 | 798.9 | 786.4 | 790.9 | -1.2 | -0.2% | 12,570,000 |
| 2017/05/18 | 793.6 | 801.7 | 783.7 | 792.1 | -10.5 | -1.3% | 12,087,000 |
| 2017/05/17 | 797.1 | 807.3 | 795.5 | 802.6 | -1.4 | -0.2% | 10,906,000 |
| 2017/05/16 | 793.2 | 808.9 | 792.9 | 804 | +18.6 | +2.4% | 22,321,000 |
| 2017/05/15 | 787.2 | 788.6 | 774.8 | 785.4 | -3.2 | -0.4% | 12,248,000 |
| 2017/05/12 | 804.7 | 808.7 | 783.2 | 788.6 | -11.7 | -1.5% | 16,707,000 |
| 2017/05/11 | 800 | 808.7 | 797.5 | 800.3 | +3.2 | +0.4% | 15,670,000 |
| 2017/05/10 | 792 | 799.2 | 790.1 | 797.1 | +9.6 | +1.2% | 14,735,000 |
| 2017/05/09 | 790.1 | 791.9 | 780.2 | 787.5 | -4.9 | -0.6% | 13,285,000 |
| 2017/05/08 | 770 | 792.4 | 769.8 | 792.4 | +35.5 | +4.7% | 25,695,000 |
| 2017/05/02 | 754.6 | 763.5 | 748.3 | 756.9 | +4 | +0.5% | 20,781,000 |
| 2017/05/01 | 749.8 | 760 | 729.6 | 752.9 | +58.1 | +8.4% | 43,096,000 |
| 2017/04/28 | 693 | 694.8 | 684 | 694.8 | ±0 | ±0% | 12,382,000 |
| 2017/04/27 | 686.5 | 697.2 | 686 | 694.8 | +9.4 | +1.4% | 11,722,000 |
| 2017/04/26 | 689.9 | 695.6 | 685.3 | 685.4 | +0.6 | +0.1% | 14,486,000 |
| 2017/04/25 | 676.7 | 686 | 672.9 | 684.8 | +7.2 | +1.1% | 9,553,000 |
| 2017/04/24 | 677 | 684 | 667 | 677.6 | +7.3 | +1.1% | 11,696,000 |
| 2017/04/21 | 686.7 | 689.7 | 663.7 | 670.3 | -12.9 | -1.9% | 15,330,000 |
| 2017/04/20 | 685.5 | 688.1 | 679 | 683.2 | -5.8 | -0.8% | 11,605,000 |
| 2017/04/19 | 664.2 | 689.9 | 662.3 | 689 | +27.9 | +4.2% | 25,319,000 |
| 2017/04/18 | 663 | 669.9 | 656.1 | 661.1 | +6.4 | +1% | 9,297,000 |
| 2017/04/17 | 646 | 655.1 | 646 | 654.7 | +6.1 | +0.9% | 5,865,000 |
| 2017/04/14 | 656.5 | 658.1 | 647.5 | 648.6 | -10.3 | -1.6% | 6,981,000 |
| 2017/04/13 | 656.9 | 660.3 | 651.6 | 658.9 | -5.7 | -0.9% | 8,852,000 |
| 2017/04/12 | 665 | 667.3 | 657.7 | 664.6 | -4.4 | -0.7% | 9,645,000 |
| 2017/04/11 | 671.8 | 672.5 | 662.6 | 669 | -7 | -1% | 8,300,000 |
| 2017/04/10 | 674.9 | 677.5 | 670.8 | 676 | +8.1 | +1.2% | 6,781,000 |
| 2017/04/07 | 669.3 | 673.5 | 658.4 | 667.9 | +2.7 | +0.4% | 9,927,000 |
| 2017/04/06 | 674.6 | 675.9 | 658.4 | 665.2 | -14.8 | -2.2% | 12,206,000 |
| 2017/04/05 | 682.9 | 695.9 | 676 | 680 | +5.2 | +0.8% | 11,923,000 |
| 2017/04/04 | 682.7 | 685 | 671.3 | 674.8 | -1.4 | -0.2% | 10,423,000 |
| 2017/04/03 | 678.9 | 680.7 | 671.1 | 676.2 | -4.7 | -0.7% | 9,695,000 |
2001～
2050
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 | 360,600円 | -2.8% | +31.7% | 0.83% | 16.43倍 | 3.68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 | 1,080,000円 | +7.1% | +32.1% | 0.36% | 35.68倍 | 15.60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 | 369,800円 | -2.2% | +7.5% | 1.49% | 22.40倍 | 1.93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 | 466,600円 | -1.9% | +29.3% | 0.69% | 27.03倍 | 3.18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 | 432,300円 | +2.0% | +56.7% | 3.70% | 11.78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
