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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 416.9 | 418 | 406 | 406.5 | -13 | -3.1% | 12,158,000 |
| 2016/03/23 | 424.2 | 424.9 | 418 | 419.5 | -3.8 | -0.9% | 6,746,000 |
| 2016/03/22 | 421.7 | 432.3 | 417.5 | 423.3 | +11.1 | +2.7% | 11,957,000 |
| 2016/03/18 | 419.3 | 422.9 | 406.9 | 412.2 | -11.6 | -2.7% | 13,218,000 |
| 2016/03/17 | 425.3 | 436.6 | 417.7 | 423.8 | +6.5 | +1.6% | 13,941,000 |
| 2016/03/16 | 421.7 | 426.3 | 414.6 | 417.3 | -6.7 | -1.6% | 10,130,000 |
| 2016/03/15 | 427 | 430.8 | 421.3 | 424 | -2.5 | -0.6% | 9,464,000 |
| 2016/03/14 | 419.3 | 427.7 | 416 | 426.5 | +13.5 | +3.3% | 11,363,000 |
| 2016/03/11 | 404.4 | 415.7 | 400.6 | 413 | +2.2 | +0.5% | 15,989,000 |
| 2016/03/10 | 405.5 | 412.2 | 402.3 | 410.8 | +10.3 | +2.6% | 9,904,000 |
| 2016/03/09 | 411.8 | 411.8 | 398.2 | 400.5 | -18.2 | -4.3% | 15,605,000 |
| 2016/03/08 | 419.9 | 427 | 413.4 | 418.7 | +5.4 | +1.3% | 21,911,000 |
| 2016/03/07 | 424.6 | 431.5 | 413.1 | 413.3 | -12.5 | -2.9% | 19,351,000 |
| 2016/03/04 | 424.1 | 436.4 | 420.6 | 425.8 | +1.4 | +0.3% | 16,524,000 |
| 2016/03/03 | 411.4 | 428.9 | 410.2 | 424.4 | +13 | +3.2% | 11,882,000 |
| 2016/03/02 | 407.7 | 413.5 | 403.4 | 411.4 | +15.3 | +3.9% | 19,174,000 |
| 2016/03/01 | 410.7 | 412.5 | 386.2 | 396.1 | -17 | -4.1% | 21,720,000 |
| 2016/02/29 | 427.3 | 428 | 413 | 413.1 | -5.8 | -1.4% | 11,924,000 |
| 2016/02/26 | 420 | 424.3 | 415.3 | 418.9 | +4 | +1% | 9,623,000 |
| 2016/02/25 | 411 | 417 | 407.7 | 414.9 | +4.5 | +1.1% | 12,008,000 |
| 2016/02/24 | 404.1 | 412.9 | 400.6 | 410.4 | +0.2 | ±0% | 9,222,000 |
| 2016/02/23 | 416.5 | 428 | 409.2 | 410.2 | -4 | -1% | 11,742,000 |
| 2016/02/22 | 407 | 417.6 | 404.6 | 414.2 | +5.4 | +1.3% | 10,073,000 |
| 2016/02/19 | 417.6 | 418 | 402.8 | 408.8 | -12.3 | -2.9% | 14,824,000 |
| 2016/02/18 | 415 | 429.1 | 410.7 | 421.1 | +30.1 | +7.7% | 26,436,000 |
| 2016/02/17 | 394.9 | 408.8 | 385.8 | 391 | -1 | -0.3% | 22,104,000 |
| 2016/02/16 | 380.6 | 402.3 | 376.1 | 392 | +9.7 | +2.5% | 23,754,000 |
| 2016/02/15 | 372 | 386.3 | 368.4 | 382.3 | +26 | +7.3% | 14,197,000 |
| 2016/02/12 | 364.2 | 373 | 355.8 | 356.3 | -16.3 | -4.4% | 23,489,000 |
| 2016/02/10 | 387.5 | 389.1 | 366.1 | 372.6 | -16.1 | -4.1% | 23,161,000 |
| 2016/02/09 | 404.4 | 405 | 387.1 | 388.7 | -31.5 | -7.5% | 16,913,000 |
| 2016/02/08 | 410 | 423.4 | 406 | 420.2 | +1 | +0.2% | 12,946,000 |
| 2016/02/05 | 419.1 | 428.7 | 416.2 | 419.2 | -6.5 | -1.5% | 23,796,000 |
| 2016/02/04 | 424.2 | 431.9 | 420.1 | 425.7 | -2.7 | -0.6% | 27,991,000 |
| 2016/02/03 | 444.6 | 444.7 | 425.6 | 428.4 | -25.3 | -5.6% | 24,728,000 |
| 2016/02/02 | 470 | 470.1 | 452.3 | 453.7 | -21.5 | -4.5% | 26,766,000 |
| 2016/02/01 | 525.3 | 526.9 | 471.7 | 475.2 | -22.1 | -4.4% | 34,294,000 |
| 2016/01/29 | 500.2 | 502.8 | 472 | 497.3 | -12.1 | -2.4% | 31,713,000 |
| 2016/01/28 | 515.8 | 516.5 | 508.1 | 509.4 | -8.2 | -1.6% | 12,914,000 |
| 2016/01/27 | 516.7 | 522.9 | 513 | 517.6 | +10.8 | +2.1% | 14,491,000 |
| 2016/01/26 | 518.1 | 518.6 | 503.5 | 506.8 | -18.9 | -3.6% | 12,418,000 |
| 2016/01/25 | 534.8 | 538.7 | 523.4 | 525.7 | -1.5 | -0.3% | 9,456,000 |
| 2016/01/22 | 521 | 528.2 | 514.4 | 527.2 | +26.9 | +5.4% | 12,181,000 |
| 2016/01/21 | 513.7 | 526.4 | 500.3 | 500.3 | -13.9 | -2.7% | 15,781,000 |
| 2016/01/20 | 540 | 540.5 | 514.2 | 514.2 | -30.6 | -5.6% | 15,928,000 |
| 2016/01/19 | 540.2 | 547.2 | 534.6 | 544.8 | +1.9 | +0.3% | 13,847,000 |
| 2016/01/18 | 542.6 | 545.9 | 533.8 | 542.9 | -15.1 | -2.7% | 19,188,000 |
| 2016/01/15 | 575.9 | 581.7 | 555.2 | 558 | -11 | -1.9% | 11,220,000 |
| 2016/01/14 | 567.2 | 570.9 | 556.6 | 569 | -14 | -2.4% | 11,244,000 |
| 2016/01/13 | 574.1 | 586.9 | 570.4 | 583 | +18.9 | +3.4% | 9,136,000 |
2301～
2350
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
