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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 17,890 | 17,975 | 17,810 | 17,830 | -45 | -0.3% | 540,600 |
2023/05/10 | 18,120 | 18,200 | 17,810 | 17,875 | -305 | -1.7% | 588,000 |
2023/05/09 | 18,095 | 18,370 | 18,070 | 18,180 | +175 | +1% | 630,600 |
2023/05/08 | 18,150 | 18,280 | 17,935 | 18,005 | -395 | -2.1% | 807,900 |
2023/05/02 | 18,615 | 18,805 | 18,385 | 18,400 | -365 | -1.9% | 567,800 |
2023/05/01 | 18,215 | 18,790 | 18,215 | 18,765 | +705 | +3.9% | 707,900 |
2023/04/28 | 17,970 | 18,145 | 17,640 | 18,060 | -145 | -0.8% | 1,301,400 |
2023/04/27 | 18,170 | 18,220 | 17,955 | 18,205 | -20 | -0.1% | 555,600 |
2023/04/26 | 18,330 | 18,330 | 18,130 | 18,225 | -60 | -0.3% | 331,400 |
2023/04/25 | 18,235 | 18,315 | 18,130 | 18,285 | +125 | +0.7% | 434,700 |
2023/04/24 | 18,205 | 18,245 | 18,115 | 18,160 | +50 | +0.3% | 313,700 |
2023/04/21 | 18,240 | 18,315 | 17,990 | 18,110 | -95 | -0.5% | 507,900 |
2023/04/20 | 17,880 | 18,240 | 17,850 | 18,205 | +225 | +1.3% | 547,100 |
2023/04/19 | 17,910 | 17,995 | 17,860 | 17,980 | -130 | -0.7% | 391,100 |
2023/04/18 | 18,000 | 18,125 | 17,955 | 18,110 | +155 | +0.9% | 387,900 |
2023/04/17 | 17,955 | 17,965 | 17,845 | 17,955 | +155 | +0.9% | 321,000 |
2023/04/14 | 17,785 | 17,840 | 17,700 | 17,800 | +205 | +1.2% | 425,000 |
2023/04/13 | 17,570 | 17,680 | 17,475 | 17,595 | +75 | +0.4% | 400,000 |
2023/04/12 | 17,410 | 17,545 | 17,330 | 17,520 | +55 | +0.3% | 324,700 |
2023/04/11 | 17,250 | 17,495 | 17,250 | 17,465 | +370 | +2.2% | 479,100 |
2023/04/10 | 17,155 | 17,210 | 16,945 | 17,095 | -25 | -0.1% | 398,700 |
2023/04/07 | 17,200 | 17,270 | 17,035 | 17,120 | -40 | -0.2% | 388,800 |
2023/04/06 | 17,550 | 17,575 | 17,130 | 17,160 | -790 | -4.4% | 761,400 |
2023/04/05 | 18,250 | 18,260 | 17,890 | 17,950 | -325 | -1.8% | 428,200 |
2023/04/04 | 18,180 | 18,325 | 18,070 | 18,275 | +25 | +0.1% | 524,500 |
2023/04/03 | 18,070 | 18,355 | 18,010 | 18,250 | +415 | +2.3% | 662,200 |
2023/03/31 | 17,900 | 18,045 | 17,690 | 17,835 | +120 | +0.7% | 670,700 |
2023/03/30 | 17,650 | 17,720 | 17,490 | 17,715 | +95 | +0.5% | 572,300 |
2023/03/29 | 17,575 | 17,620 | 17,415 | 17,620 | +45 | +0.3% | 872,600 |
2023/03/28 | 17,595 | 17,650 | 17,460 | 17,575 | +20 | +0.1% | 473,200 |
2023/03/27 | 17,535 | 17,655 | 17,495 | 17,555 | -35 | -0.2% | 479,900 |
2023/03/24 | 17,600 | 17,650 | 17,435 | 17,590 | -135 | -0.8% | 710,400 |
2023/03/23 | 17,965 | 17,975 | 17,670 | 17,725 | -420 | -2.3% | 583,400 |
2023/03/22 | 18,450 | 18,450 | 18,100 | 18,145 | +15 | +0.1% | 579,900 |
2023/03/20 | 18,355 | 18,355 | 18,110 | 18,130 | -225 | -1.2% | 345,400 |
2023/03/17 | 17,980 | 18,385 | 17,980 | 18,355 | +450 | +2.5% | 902,300 |
2023/03/16 | 17,500 | 17,970 | 17,485 | 17,905 | +140 | +0.8% | 634,800 |
2023/03/15 | 17,855 | 17,875 | 17,690 | 17,765 | -90 | -0.5% | 478,200 |
2023/03/14 | 18,010 | 18,025 | 17,805 | 17,855 | -350 | -1.9% | 625,200 |
2023/03/13 | 18,220 | 18,260 | 17,960 | 18,205 | -165 | -0.9% | 445,100 |
2023/03/10 | 18,350 | 18,485 | 18,340 | 18,370 | -165 | -0.9% | 521,200 |
2023/03/09 | 18,500 | 18,625 | 18,450 | 18,535 | +25 | +0.1% | 431,000 |
2023/03/08 | 18,255 | 18,570 | 18,255 | 18,510 | +215 | +1.2% | 650,300 |
2023/03/07 | 18,255 | 18,510 | 18,220 | 18,295 | -40 | -0.2% | 477,000 |
2023/03/06 | 18,485 | 18,545 | 18,245 | 18,335 | -55 | -0.3% | 562,500 |
2023/03/03 | 18,000 | 18,645 | 17,970 | 18,390 | +490 | +2.7% | 1,122,600 |
2023/03/02 | 17,495 | 17,915 | 17,460 | 17,900 | +470 | +2.7% | 633,600 |
2023/03/01 | 17,330 | 17,430 | 17,250 | 17,430 | -90 | -0.5% | 519,900 |
2023/02/28 | 17,395 | 17,520 | 17,390 | 17,520 | +90 | +0.5% | 622,500 |
2023/02/27 | 17,350 | 17,430 | 17,280 | 17,430 | +10 | +0.1% | 506,200 |
251~
300
件表示中 / 3457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 | 236,000円 | +0.1% | +107.7% | 1.19% | 19.21倍 | 2.48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 |
キヤノン | 433,100円 | +4.0% | +15.2% | 3.46% | 13.97倍 | 1.27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 |
ルネサス | 272,600円 | +4.9% | -1.4% | 1.03% | 16.38倍 | 2.44倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
ファナック | 459,700円 | -6.2% | -17.8% | 1.74% | 40.51倍 | 2.55倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
ニデック | 732,700円 | +2.2% | +8.4% | 1.09% | 25.52倍 | 2.57倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム