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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 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 |
| 2016/04/19 | 398.2 | 407 | 393.2 | 406.3 | +15.9 | +4.1% | 12,981,000 |
| 2016/04/18 | 381 | 394.7 | 380.8 | 390.4 | -3.1 | -0.8% | 17,565,000 |
| 2016/04/15 | 413.1 | 414 | 391.6 | 393.5 | -25.5 | -6.1% | 23,905,000 |
| 2016/04/14 | 416.5 | 419.8 | 411.8 | 419 | +12.5 | +3.1% | 10,515,000 |
| 2016/04/13 | 398.9 | 408.4 | 395.8 | 406.5 | +13 | +3.3% | 9,290,000 |
| 2016/04/12 | 375.5 | 396.6 | 373.8 | 393.5 | +13.9 | +3.7% | 9,834,000 |
| 2016/04/11 | 375.5 | 381.2 | 370.8 | 379.6 | -3.9 | -1% | 10,374,000 |
| 2016/04/08 | 364.5 | 388.8 | 363.4 | 383.5 | +14 | +3.8% | 12,473,000 |
| 2016/04/07 | 368 | 375.9 | 365.4 | 369.5 | -1.3 | -0.4% | 8,993,000 |
| 2016/04/06 | 369.8 | 376.9 | 367.2 | 370.8 | -1.5 | -0.4% | 12,420,000 |
| 2016/04/05 | 382 | 383.7 | 367.3 | 372.3 | -15.4 | -4% | 17,557,000 |
| 2016/04/04 | 390 | 395 | 384.8 | 387.7 | -6.8 | -1.7% | 12,674,000 |
| 2016/04/01 | 410.6 | 411.8 | 393.2 | 394.5 | -22.1 | -5.3% | 14,406,000 |
| 2016/03/31 | 413.2 | 422 | 410.4 | 416.6 | +6.1 | +1.5% | 13,901,000 |
| 2016/03/30 | 428.5 | 432.2 | 410 | 410.5 | -18.7 | -4.4% | 11,742,000 |
| 2016/03/29 | 422.7 | 430 | 420.5 | 429.2 | +5.2 | +1.2% | 6,638,000 |
| 2016/03/28 | 422.8 | 431.8 | 419.6 | 424 | +7 | +1.7% | 8,573,000 |
| 2016/03/25 | 405.1 | 417.7 | 403.1 | 417 | +10.5 | +2.6% | 8,156,000 |
2251～
2300
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 | 359,500円 | -2.8% | +31.7% | 0.83% | 16.38倍 | 3.67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 | 1,077,500円 | +7.1% | +32.1% | 0.36% | 35.60倍 | 15.56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 | 368,600円 | -2.2% | +7.5% | 1.49% | 22.33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 | 465,300円 | -1.9% | +29.3% | 0.69% | 26.96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 | 430,100円 | +2.0% | +56.7% | 3.72% | 11.72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
