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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 17,220 | 17,430 | 17,175 | 17,420 | +150 | +0.9% | 523,000 |
2023/02/22 | 17,220 | 17,370 | 17,150 | 17,270 | -195 | -1.1% | 631,100 |
2023/02/21 | 17,520 | 17,590 | 17,440 | 17,465 | -45 | -0.3% | 597,700 |
2023/02/20 | 17,660 | 17,660 | 17,485 | 17,510 | -185 | -1% | 631,600 |
2023/02/17 | 17,690 | 17,835 | 17,660 | 17,695 | -280 | -1.6% | 705,400 |
2023/02/16 | 17,925 | 17,980 | 17,775 | 17,975 | +135 | +0.8% | 434,400 |
2023/02/15 | 18,025 | 18,085 | 17,765 | 17,840 | -170 | -0.9% | 444,700 |
2023/02/14 | 18,165 | 18,195 | 17,925 | 18,010 | -20 | -0.1% | 396,500 |
2023/02/13 | 18,055 | 18,135 | 17,890 | 18,030 | -25 | -0.1% | 461,600 |
2023/02/10 | 18,160 | 18,250 | 17,990 | 18,055 | -120 | -0.7% | 616,200 |
2023/02/09 | 17,880 | 18,200 | 17,825 | 18,175 | +115 | +0.6% | 461,600 |
2023/02/08 | 17,960 | 18,100 | 17,920 | 18,060 | +165 | +0.9% | 516,800 |
2023/02/07 | 18,300 | 18,470 | 17,885 | 17,895 | -535 | -2.9% | 744,300 |
2023/02/06 | 18,555 | 18,580 | 18,385 | 18,430 | -40 | -0.2% | 562,300 |
2023/02/03 | 18,595 | 18,670 | 18,465 | 18,470 | -200 | -1.1% | 542,100 |
2023/02/02 | 18,595 | 18,845 | 18,470 | 18,670 | +165 | +0.9% | 910,100 |
2023/02/01 | 18,625 | 18,760 | 18,385 | 18,505 | -5 | ±0% | 738,200 |
2023/01/31 | 18,750 | 18,915 | 18,485 | 18,510 | -170 | -0.9% | 856,600 |
2023/01/30 | 18,750 | 18,775 | 18,520 | 18,680 | +25 | +0.1% | 568,500 |
2023/01/27 | 18,775 | 18,790 | 18,535 | 18,655 | -50 | -0.3% | 445,700 |
2023/01/26 | 18,850 | 18,960 | 18,690 | 18,705 | -145 | -0.8% | 401,700 |
2023/01/25 | 18,750 | 18,865 | 18,725 | 18,850 | -10 | -0.1% | 447,500 |
2023/01/24 | 18,695 | 18,910 | 18,675 | 18,860 | +315 | +1.7% | 517,900 |
2023/01/23 | 18,550 | 18,660 | 18,515 | 18,545 | +235 | +1.3% | 472,700 |
2023/01/20 | 18,490 | 18,520 | 18,215 | 18,310 | -160 | -0.9% | 382,300 |
2023/01/19 | 18,300 | 18,515 | 18,240 | 18,470 | +30 | +0.2% | 593,400 |
2023/01/18 | 18,220 | 18,590 | 18,165 | 18,440 | +305 | +1.7% | 504,700 |
2023/01/17 | 17,945 | 18,235 | 17,940 | 18,135 | +185 | +1% | 559,200 |
2023/01/16 | 18,100 | 18,135 | 17,855 | 17,950 | -325 | -1.8% | 477,300 |
2023/01/13 | 18,460 | 18,615 | 18,195 | 18,275 | -80 | -0.4% | 844,800 |
2023/01/12 | 18,275 | 18,470 | 18,170 | 18,355 | -145 | -0.8% | 975,800 |
2023/01/11 | 17,595 | 18,540 | 17,580 | 18,500 | +850 | +4.8% | 1,232,300 |
2023/01/10 | 17,650 | 17,725 | 17,600 | 17,650 | +260 | +1.5% | 776,400 |
2023/01/06 | 17,320 | 17,580 | 17,135 | 17,390 | -170 | -1% | 688,600 |
2023/01/05 | 17,500 | 17,790 | 17,475 | 17,560 | +60 | +0.3% | 849,500 |
2023/01/04 | 17,455 | 17,625 | 17,270 | 17,500 | -115 | -0.7% | 514,700 |
2022/12/30 | 17,785 | 17,955 | 17,595 | 17,615 | -190 | -1.1% | 353,100 |
2022/12/29 | 17,600 | 17,850 | 17,555 | 17,805 | +165 | +0.9% | 308,100 |
2022/12/28 | 17,590 | 17,650 | 17,485 | 17,640 | -40 | -0.2% | 219,000 |
2022/12/27 | 17,980 | 17,980 | 17,680 | 17,680 | -165 | -0.9% | 262,700 |
2022/12/26 | 17,935 | 18,020 | 17,770 | 17,845 | -105 | -0.6% | 214,600 |
2022/12/23 | 17,695 | 18,010 | 17,670 | 17,950 | +125 | +0.7% | 634,300 |
2022/12/22 | 17,500 | 17,885 | 17,470 | 17,825 | +325 | +1.9% | 572,900 |
2022/12/21 | 17,410 | 17,610 | 17,345 | 17,500 | +40 | +0.2% | 580,500 |
2022/12/20 | 17,825 | 17,890 | 17,365 | 17,460 | -405 | -2.3% | 627,300 |
2022/12/19 | 18,180 | 18,355 | 17,860 | 17,865 | -490 | -2.7% | 644,300 |
2022/12/16 | 18,085 | 18,430 | 18,055 | 18,355 | +105 | +0.6% | 1,019,800 |
2022/12/15 | 18,325 | 18,440 | 18,235 | 18,250 | -200 | -1.1% | 456,800 |
2022/12/14 | 18,525 | 18,565 | 18,380 | 18,450 | +35 | +0.2% | 502,900 |
2022/12/13 | 18,625 | 18,690 | 18,350 | 18,415 | -80 | -0.4% | 478,200 |
301~
350
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 | 233,600円 | +0.1% | +107.7% | 1.20% | 19.01倍 | 2.45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 | 437,200円 | +4.0% | +15.2% | 3.43% | 14.10倍 | 1.28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 | 274,300円 | +4.9% | -1.4% | 1.02% | 16.48倍 | 2.45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 | 467,200円 | -6.2% | -17.8% | 1.71% | 41.17倍 | 2.59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 | 736,300円 | +2.2% | +8.4% | 1.09% | 25.65倍 | 2.58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