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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 530.7 | 540.4 | 524.5 | 540 | +0.5 | +0.1% | 13,499,000 |
| 2016/09/26 | 536.2 | 543.8 | 535.5 | 539.5 | +0.1 | ±0% | 11,144,000 |
| 2016/09/23 | 543.6 | 547.7 | 533.4 | 539.4 | -7.6 | -1.4% | 15,431,000 |
| 2016/09/21 | 536.4 | 553 | 531.9 | 547 | +10.8 | +2% | 19,091,000 |
| 2016/09/20 | 520.5 | 538.9 | 519.3 | 536.2 | +11.4 | +2.2% | 14,669,000 |
| 2016/09/16 | 528.2 | 529.5 | 520.9 | 524.8 | -1.8 | -0.3% | 11,328,000 |
| 2016/09/15 | 520 | 527.7 | 518 | 526.6 | +4.2 | +0.8% | 11,348,000 |
| 2016/09/14 | 524 | 527 | 520.6 | 522.4 | -5.7 | -1.1% | 11,695,000 |
| 2016/09/13 | 531.2 | 537.4 | 527.1 | 528.1 | ±0 | ±0% | 9,764,000 |
| 2016/09/12 | 535.1 | 541 | 524 | 528.1 | -5.1 | -1% | 15,277,000 |
| 2016/09/09 | 529.9 | 537.4 | 526.9 | 533.2 | +4.1 | +0.8% | 13,054,000 |
| 2016/09/08 | 534 | 535.8 | 520.5 | 529.1 | -3.1 | -0.6% | 14,484,000 |
| 2016/09/07 | 520 | 532.8 | 515.1 | 532.2 | -4.1 | -0.8% | 13,572,000 |
| 2016/09/06 | 537.6 | 548.8 | 534.4 | 536.3 | +0.7 | +0.1% | 14,511,000 |
| 2016/09/05 | 535.7 | 545.1 | 532 | 535.6 | +7.6 | +1.4% | 10,991,000 |
| 2016/09/02 | 521 | 529.6 | 518.1 | 528 | +1 | +0.2% | 10,056,000 |
| 2016/09/01 | 528 | 530.7 | 522.1 | 527 | +1.8 | +0.3% | 15,159,000 |
| 2016/08/31 | 520.7 | 527.9 | 517.5 | 525.2 | +10.2 | +2% | 12,590,000 |
| 2016/08/30 | 502.1 | 516.2 | 502.1 | 515 | +7.2 | +1.4% | 9,442,000 |
| 2016/08/29 | 515 | 516.4 | 501.5 | 507.8 | +5 | +1% | 16,622,000 |
| 2016/08/26 | 504.8 | 507.2 | 501 | 502.8 | -3.3 | -0.7% | 7,202,000 |
| 2016/08/25 | 509.2 | 511.2 | 504.5 | 506.1 | -1 | -0.2% | 10,285,000 |
| 2016/08/24 | 510 | 520 | 506 | 507.1 | -0.6 | -0.1% | 12,324,000 |
| 2016/08/23 | 508.7 | 512.9 | 503 | 507.7 | -9.4 | -1.8% | 14,080,000 |
| 2016/08/22 | 510.2 | 522.5 | 506.7 | 517.1 | +5.1 | +1% | 16,875,000 |
| 2016/08/19 | 495 | 517.3 | 493.1 | 512 | +43.4 | +9.3% | 29,740,000 |
| 2016/08/18 | 469 | 472.6 | 464.1 | 468.6 | -2.4 | -0.5% | 14,924,000 |
| 2016/08/17 | 458.7 | 474.1 | 458 | 471 | +9.8 | +2.1% | 15,877,000 |
| 2016/08/16 | 451 | 466.5 | 450.7 | 461.2 | +12.9 | +2.9% | 16,053,000 |
| 2016/08/15 | 443.3 | 449 | 442.3 | 448.3 | +0.3 | +0.1% | 7,162,000 |
| 2016/08/12 | 446 | 449.2 | 444.2 | 448 | +8.5 | +1.9% | 8,304,000 |
| 2016/08/10 | 440.4 | 443.9 | 434.6 | 439.5 | -8.9 | -2% | 7,304,000 |
| 2016/08/09 | 442 | 448.9 | 433.8 | 448.4 | +8.9 | +2% | 8,731,000 |
| 2016/08/08 | 442 | 442 | 435.4 | 439.5 | +12.3 | +2.9% | 5,806,000 |
| 2016/08/05 | 428 | 432 | 425.2 | 427.2 | -1.3 | -0.3% | 7,251,000 |
| 2016/08/04 | 405.3 | 431 | 405.3 | 428.5 | +19.2 | +4.7% | 10,132,000 |
| 2016/08/03 | 407.7 | 414.7 | 406 | 409.3 | -11.8 | -2.8% | 9,601,000 |
| 2016/08/02 | 430.2 | 436.9 | 421 | 421.1 | -11.9 | -2.7% | 10,270,000 |
| 2016/08/01 | 425 | 434.3 | 422.4 | 433 | ±0 | ±0% | 9,733,000 |
| 2016/07/29 | 420 | 434.5 | 406.2 | 433 | +32.7 | +8.2% | 21,018,000 |
| 2016/07/28 | 399.2 | 401 | 393.8 | 400.3 | -2.5 | -0.6% | 7,209,000 |
| 2016/07/27 | 404 | 407.8 | 396.7 | 402.8 | +11.3 | +2.9% | 8,729,000 |
| 2016/07/26 | 392.8 | 396 | 387.1 | 391.5 | -4.1 | -1% | 8,053,000 |
| 2016/07/25 | 397.3 | 402.5 | 394.2 | 395.6 | +0.1 | ±0% | 9,743,000 |
| 2016/07/22 | 397.1 | 400 | 392.6 | 395.5 | -9.6 | -2.4% | 11,212,000 |
| 2016/07/21 | 407.8 | 413.1 | 402 | 405.1 | +3.5 | +0.9% | 11,011,000 |
| 2016/07/20 | 400 | 402.7 | 397.6 | 401.6 | -4 | -1% | 5,576,000 |
| 2016/07/19 | 404.3 | 405.7 | 394.5 | 405.6 | +9.3 | +2.3% | 8,346,000 |
| 2016/07/15 | 393.4 | 400.8 | 390.2 | 396.3 | +6 | +1.5% | 12,382,000 |
| 2016/07/14 | 390 | 393.2 | 384.7 | 390.3 | -0.1 | ±0% | 7,761,000 |
2101～
2150
件表示中 / 3692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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 |
| キヤノン | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24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 |
| 三菱電 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15倍 | 1.48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
