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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 605 | 610.5 | 601.5 | 604 | -13.9 | -2.2% | 12,603,000 |
| 2016/11/01 | 614.2 | 619.2 | 611.8 | 617.9 | -5.2 | -0.8% | 11,596,000 |
| 2016/10/31 | 603.4 | 627 | 601.3 | 623.1 | +14.7 | +2.4% | 23,386,000 |
| 2016/10/28 | 599 | 611.3 | 586.5 | 608.4 | +9.1 | +1.5% | 34,927,000 |
| 2016/10/27 | 565 | 604.7 | 558.8 | 599.3 | +43.5 | +7.8% | 42,245,000 |
| 2016/10/26 | 559.4 | 559.5 | 551 | 555.8 | -10.1 | -1.8% | 15,255,000 |
| 2016/10/25 | 568.2 | 572.4 | 564.5 | 565.9 | +2.2 | +0.4% | 6,412,000 |
| 2016/10/24 | 569.1 | 570.9 | 559.3 | 563.7 | -9.3 | -1.6% | 9,264,000 |
| 2016/10/21 | 568 | 576.6 | 566.3 | 573 | +11.2 | +2% | 10,791,000 |
| 2016/10/20 | 557.3 | 564.6 | 554.4 | 561.8 | -1.9 | -0.3% | 17,398,000 |
| 2016/10/19 | 571 | 577.1 | 563.3 | 563.7 | -11.2 | -1.9% | 14,050,000 |
| 2016/10/18 | 572.8 | 579.5 | 570.4 | 574.9 | +2.1 | +0.4% | 9,473,000 |
| 2016/10/17 | 563.7 | 573.1 | 561.7 | 572.8 | +9.3 | +1.7% | 15,015,000 |
| 2016/10/14 | 563 | 577.6 | 562 | 563.5 | +12.1 | +2.2% | 22,824,000 |
| 2016/10/13 | 551 | 559.3 | 546.2 | 551.4 | -1.9 | -0.3% | 9,740,000 |
| 2016/10/12 | 548.3 | 555.6 | 546.9 | 553.3 | -5 | -0.9% | 10,746,000 |
| 2016/10/11 | 560.1 | 568.2 | 557.1 | 558.3 | -11.8 | -2.1% | 12,340,000 |
| 2016/10/07 | 566.9 | 571 | 554.9 | 570.1 | +1.4 | +0.2% | 18,082,000 |
| 2016/10/06 | 566.5 | 584.7 | 566.5 | 568.7 | +30.5 | +5.7% | 29,846,000 |
| 2016/10/05 | 545 | 545.8 | 535.5 | 538.2 | -6.3 | -1.2% | 9,980,000 |
| 2016/10/04 | 545.3 | 554.3 | 542.6 | 544.5 | +2.8 | +0.5% | 8,168,000 |
| 2016/10/03 | 547.4 | 555 | 541.3 | 541.7 | +1.7 | +0.3% | 8,547,000 |
| 2016/09/30 | 543 | 543.5 | 535.1 | 540 | -10.3 | -1.9% | 13,347,000 |
| 2016/09/29 | 542.9 | 554.3 | 541.4 | 550.3 | +13.3 | +2.5% | 10,979,000 |
| 2016/09/28 | 535.2 | 538 | 529.1 | 537 | -3 | -0.6% | 10,123,000 |
| 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 |
2151～
2200
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 | 355,500円 | -2.8% | +31.7% | 0.84% | 16.20倍 | 3.63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 | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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 | 367,600円 | -2.2% | +7.5% | 1.50% | 22.27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 | 454,300円 | -1.9% | +29.3% | 0.70% | 26.32倍 | 3.10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 | 438,200円 | +2.0% | +56.7% | 3.65% | 11.94倍 | 1.23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
