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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 2,400 | 2,418 | 2,374 | 2,385 | +24.5 | +1% | 4,757,300 |
| 2024/06/05 | 2,375.5 | 2,390 | 2,348.5 | 2,360.5 | -7 | -0.3% | 3,765,600 |
| 2024/06/04 | 2,284 | 2,401 | 2,281 | 2,367.5 | +76 | +3.3% | 7,028,400 |
| 2024/06/03 | 2,297 | 2,308 | 2,271.5 | 2,291.5 | +23 | +1% | 2,752,500 |
| 2024/05/31 | 2,257.5 | 2,286 | 2,257 | 2,268.5 | +17 | +0.8% | 8,872,000 |
| 2024/05/30 | 2,225 | 2,254.5 | 2,203.5 | 2,251.5 | +1 | ±0% | 4,546,700 |
| 2024/05/29 | 2,267.5 | 2,283 | 2,248.5 | 2,250.5 | -31 | -1.4% | 5,158,400 |
| 2024/05/28 | 2,305 | 2,316 | 2,271 | 2,281.5 | -36.5 | -1.6% | 3,411,400 |
| 2024/05/27 | 2,327 | 2,332.5 | 2,302.5 | 2,318 | -16 | -0.7% | 3,186,500 |
| 2024/05/24 | 2,316.5 | 2,351.5 | 2,304.5 | 2,334 | -19.5 | -0.8% | 2,553,300 |
| 2024/05/23 | 2,348.5 | 2,357.5 | 2,314.5 | 2,353.5 | +32 | +1.4% | 3,244,700 |
| 2024/05/22 | 2,302 | 2,330 | 2,296.5 | 2,321.5 | -13 | -0.6% | 3,295,000 |
| 2024/05/21 | 2,353.5 | 2,359.5 | 2,333 | 2,334.5 | +1 | ±0% | 2,257,600 |
| 2024/05/20 | 2,342.5 | 2,363 | 2,330.5 | 2,333.5 | -27 | -1.1% | 3,414,100 |
| 2024/05/17 | 2,325.5 | 2,365 | 2,325.5 | 2,360.5 | +28 | +1.2% | 3,710,900 |
| 2024/05/16 | 2,344 | 2,349 | 2,306 | 2,332.5 | +2.5 | +0.1% | 4,547,600 |
| 2024/05/15 | 2,334.5 | 2,349.5 | 2,320 | 2,330 | -9.5 | -0.4% | 2,970,600 |
251～
300
件表示中 / 3754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 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49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 | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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 | 349,600円 | -2.2% | +7.5% | 1.57% | 21.24倍 | 1.83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 | 452,900円 | -1.9% | +29.3% | 0.71% | 26.24倍 | 3.09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 | 436,600円 | +2.0% | +56.7% | 3.66% | 11.93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
