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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 370 | 380.8 | 366.6 | 380.5 | +9.1 | +2.5% | 10,004,000 |
| 2016/07/01 | 374 | 379.5 | 370.1 | 371.4 | -2.6 | -0.7% | 11,376,000 |
| 2016/06/30 | 374.1 | 379.7 | 369 | 374 | +7.9 | +2.2% | 18,501,000 |
| 2016/06/29 | 362 | 368.4 | 357.5 | 366.1 | +11.1 | +3.1% | 10,636,000 |
| 2016/06/28 | 355.5 | 362.4 | 346.4 | 355 | -9.2 | -2.5% | 24,186,000 |
| 2016/06/27 | 385.9 | 387.3 | 355 | 364.2 | -14.7 | -3.9% | 21,421,000 |
| 2016/06/24 | 428.3 | 431.3 | 375 | 378.9 | -46.7 | -11% | 14,686,000 |
| 2016/06/23 | 415.8 | 426 | 411.3 | 425.6 | +9.5 | +2.3% | 5,985,000 |
| 2016/06/22 | 410.9 | 419.3 | 403.9 | 416.1 | +0.9 | +0.2% | 14,004,000 |
| 2016/06/21 | 408.1 | 416.5 | 400.7 | 415.2 | -1 | -0.2% | 8,465,000 |
| 2016/06/20 | 416.1 | 418.6 | 412.8 | 416.2 | +16.1 | +4% | 13,075,000 |
| 2016/06/17 | 394.8 | 405.4 | 394.2 | 400.1 | +10.3 | +2.6% | 14,436,000 |
| 2016/06/16 | 406.1 | 409.2 | 388 | 389.8 | -15.3 | -3.8% | 9,449,000 |
| 2016/06/15 | 394 | 408.9 | 393 | 405.1 | +6 | +1.5% | 9,737,000 |
| 2016/06/14 | 400.7 | 406.6 | 394.7 | 399.1 | -7.9 | -1.9% | 12,404,000 |
| 2016/06/13 | 415.7 | 416.3 | 407 | 407 | -20.4 | -4.8% | 10,411,000 |
| 2016/06/10 | 427 | 430 | 423.3 | 427.4 | -6.9 | -1.6% | 18,946,000 |
| 2016/06/09 | 426.6 | 437.2 | 426.4 | 434.3 | +0.7 | +0.2% | 13,182,000 |
| 2016/06/08 | 425.4 | 433.7 | 422.8 | 433.6 | +6.8 | +1.6% | 8,637,000 |
| 2016/06/07 | 421.1 | 430.6 | 419.7 | 426.8 | +10.3 | +2.5% | 12,065,000 |
| 2016/06/06 | 408.2 | 416.6 | 406 | 416.5 | -1.5 | -0.4% | 14,207,000 |
| 2016/06/03 | 426.6 | 427.6 | 411.4 | 418 | -14.7 | -3.4% | 20,207,000 |
| 2016/06/02 | 439.8 | 443.5 | 429.8 | 432.7 | -15.1 | -3.4% | 15,312,000 |
| 2016/06/01 | 447 | 455.9 | 441.7 | 447.8 | -0.2 | ±0% | 15,056,000 |
| 2016/05/31 | 435.7 | 448 | 430.8 | 448 | +13.5 | +3.1% | 16,997,000 |
| 2016/05/30 | 433.2 | 437.8 | 430.2 | 434.5 | +5.9 | +1.4% | 9,051,000 |
| 2016/05/27 | 421 | 430.3 | 420.1 | 428.6 | +13.3 | +3.2% | 13,402,000 |
| 2016/05/26 | 420 | 423.3 | 413.5 | 415.3 | ±0 | ±0% | 9,538,000 |
| 2016/05/25 | 412 | 415.7 | 408.5 | 415.3 | +9.8 | +2.4% | 8,622,000 |
| 2016/05/24 | 413.7 | 414 | 403.5 | 405.5 | -11.9 | -2.9% | 10,489,000 |
| 2016/05/23 | 414.8 | 419.2 | 408.1 | 417.4 | -1.6 | -0.4% | 7,876,000 |
| 2016/05/20 | 400.8 | 421.4 | 400.7 | 419 | +21.8 | +5.5% | 17,271,000 |
| 2016/05/19 | 400.8 | 404 | 395.1 | 397.2 | +2.7 | +0.7% | 7,036,000 |
| 2016/05/18 | 389.1 | 396.3 | 385.1 | 394.5 | +5.4 | +1.4% | 9,370,000 |
| 2016/05/17 | 382.9 | 391.4 | 381.1 | 389.1 | +6.2 | +1.6% | 10,845,000 |
| 2016/05/16 | 380.4 | 387.5 | 375.6 | 382.9 | +1.9 | +0.5% | 8,640,000 |
| 2016/05/13 | 397.6 | 399 | 380.9 | 381 | -8.9 | -2.3% | 12,196,000 |
| 2016/05/12 | 386 | 391.5 | 381 | 389.9 | ±0 | ±0% | 9,059,000 |
| 2016/05/11 | 394.4 | 400 | 389.4 | 389.9 | +1.5 | +0.4% | 10,313,000 |
| 2016/05/10 | 381.1 | 388.8 | 374.3 | 388.4 | +3.3 | +0.9% | 13,397,000 |
| 2016/05/09 | 383.3 | 389.2 | 380.5 | 385.1 | +4.2 | +1.1% | 8,249,000 |
| 2016/05/06 | 384.2 | 386.6 | 377.6 | 380.9 | -3.2 | -0.8% | 12,635,000 |
| 2016/05/02 | 371.9 | 392 | 371.5 | 384.1 | -6.7 | -1.7% | 21,040,000 |
| 2016/04/28 | 414 | 421 | 390.1 | 390.8 | -15.2 | -3.7% | 16,837,000 |
| 2016/04/27 | 416 | 416.8 | 403.5 | 406 | -7.2 | -1.7% | 11,694,000 |
| 2016/04/26 | 423 | 423 | 410 | 413.2 | -9.6 | -2.3% | 11,484,000 |
| 2016/04/25 | 425 | 429.4 | 419.1 | 422.8 | +2.8 | +0.7% | 13,259,000 |
| 2016/04/22 | 413 | 420.4 | 411.5 | 420 | -1.7 | -0.4% | 10,707,000 |
| 2016/04/21 | 418 | 422.5 | 412.2 | 421.7 | +12.7 | +3.1% | 10,341,000 |
| 2016/04/20 | 412.2 | 417.8 | 406.6 | 409 | +2.7 | +0.7% | 11,149,000 |
2201～
2250
件表示中 / 3735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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75倍 | 3.53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 |
| 東エレク | 2,717,500円 | +6.9% | +4.0% | 2.27% | 21.99倍 | 6.77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 |
| アドバンテ | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 | 308,500円 | -2.2% | +7.5% | 1.78% | 18.78倍 | 1.62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 |
| キヤノン | 414,500円 | +3.1% | +59.7% | 3.86% | 11.22倍 | 1.11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
