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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/14 | 2,380 | 2,383.5 | 2,323.5 | 2,339.5 | -17.5 | -0.7% | 4,655,500 |
| 2024/05/13 | 2,320 | 2,361.5 | 2,320 | 2,357 | +10 | +0.4% | 2,787,000 |
| 2024/05/10 | 2,399.5 | 2,422 | 2,338.5 | 2,347 | -16 | -0.7% | 4,268,700 |
| 2024/05/09 | 2,367.5 | 2,396.5 | 2,349.5 | 2,363 | +33 | +1.4% | 5,032,900 |
| 2024/05/08 | 2,443 | 2,450.5 | 2,326.5 | 2,330 | -125 | -5.1% | 6,201,900 |
| 2024/05/07 | 2,510 | 2,525 | 2,416 | 2,455 | -8 | -0.3% | 8,078,700 |
| 2024/05/02 | 2,446 | 2,479.5 | 2,431.5 | 2,463 | +33 | +1.4% | 5,192,000 |
| 2024/05/01 | 2,400.5 | 2,432.5 | 2,368.5 | 2,430 | -5.5 | -0.2% | 7,550,700 |
| 2024/04/30 | 2,472.5 | 2,481.5 | 2,410.5 | 2,435.5 | +10 | +0.4% | 10,672,900 |
| 2024/04/26 | 2,350 | 2,447 | 2,250 | 2,425.5 | -57 | -2.3% | 16,098,600 |
| 2024/04/25 | 2,494.5 | 2,522 | 2,471 | 2,482.5 | -38 | -1.5% | 6,783,000 |
| 2024/04/24 | 2,461.5 | 2,553 | 2,459.5 | 2,520.5 | +52.5 | +2.1% | 7,234,200 |
| 2024/04/23 | 2,471 | 2,482 | 2,429.5 | 2,468 | +4.5 | +0.2% | 6,367,100 |
| 2024/04/22 | 2,461 | 2,498 | 2,459.5 | 2,463.5 | +15.5 | +0.6% | 6,446,700 |
| 2024/04/19 | 2,470 | 2,493 | 2,410 | 2,448 | -22.5 | -0.9% | 6,552,600 |
| 2024/04/18 | 2,494.5 | 2,521.5 | 2,468.5 | 2,470.5 | -23 | -0.9% | 5,252,800 |
| 2024/04/17 | 2,494.5 | 2,515 | 2,472 | 2,493.5 | +3.5 | +0.1% | 4,545,400 |
| 2024/04/16 | 2,503.5 | 2,519 | 2,480 | 2,490 | -38.5 | -1.5% | 4,721,200 |
| 2024/04/15 | 2,500.5 | 2,541.5 | 2,490.5 | 2,528.5 | +11 | +0.4% | 6,190,600 |
| 2024/04/12 | 2,536 | 2,577 | 2,515.5 | 2,517.5 | +22.5 | +0.9% | 7,860,600 |
| 2024/04/11 | 2,439 | 2,506.5 | 2,433 | 2,495 | +27.5 | +1.1% | 4,618,200 |
| 2024/04/10 | 2,492 | 2,515 | 2,466 | 2,467.5 | -27 | -1.1% | 3,121,900 |
| 2024/04/09 | 2,485 | 2,507.5 | 2,466.5 | 2,494.5 | +26.5 | +1.1% | 3,908,900 |
| 2024/04/08 | 2,503 | 2,536.5 | 2,464 | 2,468 | +83.5 | +3.5% | 6,267,500 |
| 2024/04/05 | 2,400 | 2,414 | 2,365 | 2,384.5 | -39.5 | -1.6% | 4,417,100 |
| 2024/04/04 | 2,453.5 | 2,459 | 2,413 | 2,424 | -22.5 | -0.9% | 6,207,100 |
| 2024/04/03 | 2,468 | 2,476.5 | 2,421.5 | 2,446.5 | -29 | -1.2% | 7,271,300 |
| 2024/04/02 | 2,474 | 2,507.5 | 2,444.5 | 2,475.5 | +11.5 | +0.5% | 8,619,300 |
| 2024/04/01 | 2,497 | 2,499.5 | 2,378 | 2,464 | -26 | -1% | 9,872,800 |
| 2024/03/29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490 | +72.5 | +3% | 6,822,600 |
| 2024/03/28 | 2,500 | 2,503.5 | 2,411.5 | 2,417.5 | -22,362.5 | -90.2% | 6,514,500 |
| 2024/03/27 | 25,060 | 25,080 | 24,540 | 24,780 | +60 | +0.2% | 870,200 |
| 2024/03/26 | 25,080 | 25,085 | 24,620 | 24,720 | -405 | -1.6% | 716,100 |
251～
300
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
