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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 26,000 | 26,000 | 25,100 | 25,125 | -915 | -3.5% | 757,400 |
| 2024/03/22 | 25,710 | 26,085 | 25,680 | 26,040 | +340 | +1.3% | 696,400 |
| 2024/03/21 | 25,550 | 25,790 | 25,440 | 25,700 | +360 | +1.4% | 732,400 |
| 2024/03/19 | 25,170 | 25,405 | 24,980 | 25,340 | +210 | +0.8% | 795,700 |
| 2024/03/18 | 24,430 | 25,170 | 24,405 | 25,130 | +680 | +2.8% | 815,500 |
| 2024/03/15 | 24,245 | 24,615 | 24,215 | 24,450 | +205 | +0.8% | 952,400 |
| 2024/03/14 | 24,585 | 24,685 | 23,950 | 24,245 | -445 | -1.8% | 681,900 |
| 2024/03/13 | 24,365 | 24,890 | 24,335 | 24,690 | +430 | +1.8% | 871,000 |
| 2024/03/12 | 24,050 | 24,260 | 23,525 | 24,260 | -50 | -0.2% | 681,500 |
| 2024/03/11 | 24,270 | 24,365 | 24,140 | 24,310 | -30 | -0.1% | 636,000 |
| 2024/03/08 | 24,600 | 24,720 | 24,280 | 24,340 | -490 | -2% | 839,000 |
| 2024/03/07 | 24,585 | 25,110 | 24,585 | 24,830 | +250 | +1% | 1,092,800 |
| 2024/03/06 | 24,190 | 24,650 | 23,920 | 24,580 | +50 | +0.2% | 880,700 |
| 2024/03/05 | 23,940 | 24,635 | 23,840 | 24,530 | +750 | +3.2% | 838,200 |
| 2024/03/04 | 23,590 | 23,840 | 23,170 | 23,780 | +90 | +0.4% | 729,200 |
| 2024/03/01 | 23,400 | 23,810 | 23,390 | 23,690 | +305 | +1.3% | 461,900 |
| 2024/02/29 | 23,250 | 23,420 | 23,065 | 23,385 | -125 | -0.5% | 897,700 |
| 2024/02/28 | 23,250 | 23,725 | 23,120 | 23,510 | +280 | +1.2% | 766,800 |
| 2024/02/27 | 23,000 | 23,230 | 22,850 | 23,230 | +330 | +1.4% | 564,200 |
| 2024/02/26 | 22,780 | 23,055 | 22,720 | 22,900 | +195 | +0.9% | 638,300 |
| 2024/02/22 | 22,760 | 22,835 | 22,480 | 22,705 | +105 | +0.5% | 693,700 |
| 2024/02/21 | 22,750 | 22,855 | 22,485 | 22,600 | -495 | -2.1% | 662,800 |
| 2024/02/20 | 23,510 | 23,530 | 22,960 | 23,095 | -360 | -1.5% | 547,300 |
| 2024/02/19 | 23,660 | 23,680 | 23,275 | 23,455 | -175 | -0.7% | 539,800 |
| 2024/02/16 | 23,390 | 23,820 | 23,300 | 23,630 | +560 | +2.4% | 1,109,400 |
| 2024/02/15 | 22,990 | 23,070 | 22,820 | 23,070 | +305 | +1.3% | 483,700 |
| 2024/02/14 | 23,140 | 23,140 | 22,650 | 22,765 | -310 | -1.3% | 632,600 |
| 2024/02/13 | 23,190 | 23,285 | 22,890 | 23,075 | +145 | +0.6% | 760,500 |
| 2024/02/09 | 22,810 | 23,100 | 22,730 | 22,930 | -45 | -0.2% | 590,400 |
| 2024/02/08 | 23,120 | 23,250 | 22,945 | 22,975 | -20 | -0.1% | 743,500 |
| 2024/02/07 | 23,460 | 23,475 | 22,965 | 22,995 | -155 | -0.7% | 689,900 |
| 2024/02/06 | 23,460 | 23,485 | 22,965 | 23,150 | -310 | -1.3% | 954,500 |
| 2024/02/05 | 22,650 | 24,050 | 22,650 | 23,460 | +1,120 | +5% | 1,967,100 |
| 2024/02/02 | 21,200 | 22,425 | 21,175 | 22,340 | +1,260 | +6% | 1,458,600 |
| 2024/02/01 | 21,500 | 21,715 | 20,560 | 21,080 | +240 | +1.2% | 1,565,600 |
| 2024/01/31 | 20,735 | 20,955 | 20,695 | 20,840 | +55 | +0.3% | 716,600 |
| 2024/01/30 | 20,960 | 20,995 | 20,775 | 20,785 | +40 | +0.2% | 487,200 |
| 2024/01/29 | 20,650 | 20,770 | 20,520 | 20,745 | +120 | +0.6% | 514,200 |
| 2024/01/26 | 20,710 | 20,935 | 20,625 | 20,625 | -310 | -1.5% | 548,200 |
| 2024/01/25 | 21,190 | 21,215 | 20,810 | 20,935 | -335 | -1.6% | 740,100 |
| 2024/01/24 | 20,855 | 21,340 | 20,845 | 21,270 | +405 | +1.9% | 1,050,400 |
| 2024/01/23 | 21,005 | 21,325 | 20,865 | 20,865 | +360 | +1.8% | 979,400 |
| 2024/01/22 | 19,950 | 20,545 | 19,925 | 20,505 | +400 | +2% | 821,700 |
| 2024/01/19 | 19,700 | 20,120 | 19,685 | 20,105 | +315 | +1.6% | 1,035,200 |
| 2024/01/18 | 19,170 | 20,095 | 19,150 | 19,790 | +330 | +1.7% | 1,514,100 |
| 2024/01/17 | 20,000 | 20,130 | 19,415 | 19,460 | -825 | -4.1% | 1,817,800 |
| 2024/01/16 | 20,700 | 20,725 | 20,240 | 20,285 | -455 | -2.2% | 887,700 |
| 2024/01/15 | 20,760 | 20,870 | 20,650 | 20,740 | -115 | -0.6% | 676,600 |
| 2024/01/12 | 20,905 | 20,925 | 20,500 | 20,855 | +115 | +0.6% | 1,110,900 |
| 2024/01/11 | 20,200 | 20,790 | 20,150 | 20,740 | +40 | +0.2% | 1,776,200 |
301～
350
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
