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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,490 | 2,518.5 | 2,451 | 2,468.5 | -64 | -2.5% | 3,672,700 |
| 2024/08/16 | 2,503.5 | 2,544.5 | 2,485.5 | 2,532.5 | +79 | +3.2% | 4,745,600 |
| 2024/08/15 | 2,461 | 2,491.5 | 2,443 | 2,453.5 | -31 | -1.2% | 4,843,900 |
| 2024/08/14 | 2,505 | 2,513 | 2,465 | 2,484.5 | -10 | -0.4% | 4,900,000 |
| 2024/08/13 | 2,450 | 2,497 | 2,430 | 2,494.5 | +76.5 | +3.2% | 6,411,900 |
| 2024/08/09 | 2,426 | 2,489 | 2,372 | 2,418 | +56 | +2.4% | 7,328,800 |
| 2024/08/08 | 2,401 | 2,454 | 2,353.5 | 2,362 | -133.5 | -5.3% | 7,658,100 |
| 2024/08/07 | 2,381.5 | 2,586.5 | 2,368 | 2,495.5 | +48 | +2% | 12,709,300 |
| 2024/08/06 | 2,367.5 | 2,447.5 | 2,322.5 | 2,447.5 | +280 | +12.9% | 10,819,500 |
| 2024/08/05 | 2,350.5 | 2,386.5 | 2,136.5 | 2,167.5 | -233 | -9.7% | 9,743,200 |
| 2024/08/02 | 2,520 | 2,535 | 2,392.5 | 2,400.5 | -202 | -7.8% | 10,941,600 |
| 2024/08/01 | 2,682.5 | 2,682.5 | 2,592 | 2,602.5 | -130 | -4.8% | 6,853,800 |
| 2024/07/31 | 2,660 | 2,734 | 2,644 | 2,732.5 | +70 | +2.6% | 6,383,700 |
| 2024/07/30 | 2,700 | 2,704 | 2,650.5 | 2,662.5 | -82.5 | -3% | 5,847,600 |
| 2024/07/29 | 2,737 | 2,769 | 2,689.5 | 2,745 | +45 | +1.7% | 8,294,500 |
| 2024/07/26 | 2,678 | 2,722.5 | 2,597 | 2,700 | +264.5 | +10.9% | 15,429,200 |
| 2024/07/25 | 2,468 | 2,486 | 2,419 | 2,435.5 | -117 | -4.6% | 6,551,100 |
| 2024/07/24 | 2,583 | 2,587.5 | 2,544.5 | 2,552.5 | -46.5 | -1.8% | 5,699,800 |
| 2024/07/23 | 2,632.5 | 2,634.5 | 2,595.5 | 2,599 | -27.5 | -1% | 3,141,700 |
| 2024/07/22 | 2,650 | 2,658 | 2,601.5 | 2,626.5 | -19.5 | -0.7% | 3,006,800 |
| 2024/07/19 | 2,627 | 2,672 | 2,619.5 | 2,646 | +6 | +0.2% | 4,700,500 |
| 2024/07/18 | 2,631 | 2,664.5 | 2,626 | 2,640 | -10.5 | -0.4% | 4,294,500 |
| 2024/07/17 | 2,665.5 | 2,675 | 2,648 | 2,650.5 | -7.5 | -0.3% | 5,074,200 |
| 2024/07/16 | 2,620 | 2,666 | 2,615 | 2,658 | +67 | +2.6% | 3,984,000 |
| 2024/07/12 | 2,617.5 | 2,640.5 | 2,590 | 2,591 | -76.5 | -2.9% | 4,490,200 |
| 2024/07/11 | 2,680.5 | 2,705.5 | 2,646.5 | 2,667.5 | +9.5 | +0.4% | 5,393,900 |
| 2024/07/10 | 2,634 | 2,665.5 | 2,617 | 2,658 | +10.5 | +0.4% | 5,397,800 |
| 2024/07/09 | 2,638 | 2,666.5 | 2,613 | 2,647.5 | +19.5 | +0.7% | 4,016,700 |
| 2024/07/08 | 2,623 | 2,641 | 2,610.5 | 2,628 | -4.5 | -0.2% | 3,045,700 |
| 2024/07/05 | 2,638 | 2,658 | 2,613.5 | 2,632.5 | -17 | -0.6% | 2,862,700 |
| 2024/07/04 | 2,670.5 | 2,694.5 | 2,649.5 | 2,649.5 | -24 | -0.9% | 4,058,800 |
| 2024/07/03 | 2,597.5 | 2,673.5 | 2,596.5 | 2,673.5 | +83.5 | +3.2% | 6,588,700 |
| 2024/07/02 | 2,560 | 2,614 | 2,542 | 2,590 | +33.5 | +1.3% | 6,744,600 |
| 2024/07/01 | 2,540 | 2,556.5 | 2,516.5 | 2,556.5 | +39.5 | +1.6% | 4,772,000 |
| 2024/06/28 | 2,531 | 2,549.5 | 2,508 | 2,517 | +12 | +0.5% | 5,543,100 |
| 2024/06/27 | 2,454.5 | 2,506.5 | 2,449 | 2,505 | +49 | +2% | 4,585,300 |
| 2024/06/26 | 2,446.5 | 2,463.5 | 2,428 | 2,456 | +29.5 | +1.2% | 4,903,000 |
| 2024/06/25 | 2,430 | 2,453.5 | 2,414 | 2,426.5 | -11 | -0.5% | 3,562,000 |
| 2024/06/24 | 2,397.5 | 2,449.5 | 2,397.5 | 2,437.5 | +44.5 | +1.9% | 3,743,200 |
| 2024/06/21 | 2,397 | 2,428 | 2,373 | 2,393 | -5 | -0.2% | 13,641,400 |
| 2024/06/20 | 2,407 | 2,413 | 2,368.5 | 2,398 | -29.5 | -1.2% | 3,016,700 |
| 2024/06/19 | 2,446 | 2,452 | 2,413 | 2,427.5 | -22.5 | -0.9% | 2,925,100 |
| 2024/06/18 | 2,421.5 | 2,457.5 | 2,414.5 | 2,450 | +73.5 | +3.1% | 4,421,700 |
| 2024/06/17 | 2,424.5 | 2,428.5 | 2,363.5 | 2,376.5 | -44 | -1.8% | 3,492,000 |
| 2024/06/14 | 2,425 | 2,449.5 | 2,408.5 | 2,420.5 | -22.5 | -0.9% | 5,607,300 |
| 2024/06/13 | 2,444.5 | 2,479.5 | 2,439 | 2,443 | +29.5 | +1.2% | 4,782,900 |
| 2024/06/12 | 2,430 | 2,435 | 2,401 | 2,413.5 | -47.5 | -1.9% | 3,558,900 |
| 2024/06/11 | 2,470 | 2,512.5 | 2,449 | 2,461 | -19.5 | -0.8% | 4,637,300 |
| 2024/06/10 | 2,459 | 2,513 | 2,454.5 | 2,480.5 | +48.5 | +2% | 6,507,400 |
| 2024/06/07 | 2,371.5 | 2,432.5 | 2,362.5 | 2,432 | +47 | +2% | 6,283,600 |
201～
250
件表示中 / 3721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 | 346,400円 | -2.8% | +31.7% | 0.87% | 15.79倍 | 3.54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 | 5,788,000円 | +13.3% | +14.1% | 0.60% | 30.52倍 | 4.52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 | 2,401,500円 | +6.9% | +4.0% | 2.57% | 19.44倍 | 5.98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 | 932,300円 | -3.2% | +6.8% | 0.42% | 38.11倍 | 13.47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 | 295,500円 | -2.2% | +7.5% | 1.86% | 17.99倍 | 1.55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
