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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 567 | 574 | 566 | 571 | +7 | +1.2% | 9,466,000 |
| 2010/12/24 | 560 | 565 | 560 | 564 | -3 | -0.5% | 6,440,000 |
| 2010/12/22 | 564 | 568 | 563 | 567 | +3 | +0.5% | 10,595,000 |
| 2010/12/21 | 566 | 569 | 560 | 564 | -3 | -0.5% | 12,016,000 |
| 2010/12/20 | 565 | 570 | 562 | 567 | +2 | +0.4% | 8,835,000 |
| 2010/12/17 | 573 | 575 | 562 | 565 | -4 | -0.7% | 10,282,000 |
| 2010/12/16 | 566 | 573 | 564 | 569 | ±0 | ±0% | 11,755,000 |
| 2010/12/15 | 577 | 578 | 563 | 569 | -13 | -2.2% | 17,633,000 |
| 2010/12/14 | 558 | 583 | 557 | 582 | +23 | +4.1% | 30,070,000 |
| 2010/12/13 | 555 | 559 | 549 | 559 | +13 | +2.4% | 18,058,000 |
| 2010/12/10 | 553 | 553 | 541 | 546 | -2 | -0.4% | 20,703,000 |
| 2010/12/09 | 546 | 551 | 544 | 548 | +4 | +0.7% | 14,030,000 |
| 2010/12/08 | 540 | 544 | 539 | 544 | +5 | +0.9% | 9,072,000 |
| 2010/12/07 | 544 | 544 | 537 | 539 | ±0 | ±0% | 10,427,000 |
| 2010/12/06 | 543 | 546 | 539 | 539 | -2 | -0.4% | 9,330,000 |
| 2010/12/03 | 546 | 546 | 540 | 541 | -2 | -0.4% | 7,399,000 |
| 2010/12/02 | 544 | 545 | 539 | 543 | +10 | +1.9% | 9,356,000 |
| 2010/12/01 | 538 | 538 | 529 | 533 | -4 | -0.7% | 13,853,000 |
| 2010/11/30 | 552 | 554 | 537 | 537 | -15 | -2.7% | 18,859,000 |
| 2010/11/29 | 553 | 554 | 545 | 552 | +4 | +0.7% | 15,939,000 |
| 2010/11/26 | 538 | 554 | 538 | 548 | +12 | +2.2% | 29,979,000 |
| 2010/11/25 | 531 | 538 | 511 | 536 | +6 | +1.1% | 44,460,000 |
| 2010/11/24 | 540 | 543 | 527 | 530 | -18 | -3.3% | 25,941,000 |
| 2010/11/22 | 554 | 554 | 548 | 548 | +1 | +0.2% | 11,239,000 |
| 2010/11/19 | 552 | 556 | 546 | 547 | -6 | -1.1% | 12,735,000 |
| 2010/11/18 | 542 | 554 | 541 | 553 | +13 | +2.4% | 14,694,000 |
| 2010/11/17 | 537 | 543 | 537 | 540 | -2 | -0.4% | 10,447,000 |
| 2010/11/16 | 550 | 551 | 541 | 542 | -4 | -0.7% | 8,784,000 |
| 2010/11/15 | 545 | 548 | 542 | 546 | +7 | +1.3% | 8,115,000 |
| 2010/11/12 | 547 | 548 | 539 | 539 | -13 | -2.4% | 15,200,000 |
| 2010/11/11 | 558 | 559 | 551 | 552 | -5 | -0.9% | 10,306,000 |
| 2010/11/10 | 556 | 558 | 552 | 557 | +7 | +1.3% | 12,664,000 |
| 2010/11/09 | 552 | 556 | 550 | 550 | -3 | -0.5% | 11,869,000 |
| 2010/11/08 | 562 | 564 | 549 | 553 | -8 | -1.4% | 16,506,000 |
| 2010/11/05 | 547 | 567 | 545 | 561 | +20 | +3.7% | 16,558,000 |
| 2010/11/04 | 554 | 555 | 540 | 541 | -3 | -0.6% | 12,973,000 |
| 2010/11/02 | 551 | 552 | 542 | 544 | -4 | -0.7% | 7,027,000 |
| 2010/11/01 | 549 | 554 | 547 | 548 | -2 | -0.4% | 8,899,000 |
| 2010/10/29 | 555 | 556 | 542 | 550 | -10 | -1.8% | 20,243,000 |
| 2010/10/28 | 555 | 568 | 553 | 560 | +18 | +3.3% | 29,818,000 |
| 2010/10/27 | 534 | 543 | 533 | 542 | +10 | +1.9% | 11,426,000 |
| 2010/10/26 | 536 | 542 | 531 | 532 | -7 | -1.3% | 14,952,000 |
| 2010/10/25 | 546 | 550 | 538 | 539 | -11 | -2% | 13,807,000 |
| 2010/10/22 | 548 | 556 | 548 | 550 | +3 | +0.5% | 7,104,000 |
| 2010/10/21 | 551 | 558 | 546 | 547 | -4 | -0.7% | 14,350,000 |
| 2010/10/20 | 552 | 553 | 544 | 551 | -8 | -1.4% | 10,868,000 |
| 2010/10/19 | 556 | 563 | 553 | 559 | +2 | +0.4% | 7,985,000 |
| 2010/10/18 | 550 | 559 | 550 | 557 | +5 | +0.9% | 8,352,000 |
| 2010/10/15 | 558 | 559 | 551 | 552 | -8 | -1.4% | 9,678,000 |
| 2010/10/14 | 559 | 566 | 557 | 560 | +5 | +0.9% | 11,094,000 |
3551～
3600
件表示中 / 3732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 | 342,300円 | -2.8% | +31.7% | 0.88% | 15.60倍 | 3.53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 |
| 東エレク | 2,681,000円 | +6.9% | +4.0% | 2.31% | 21.70倍 | 6.82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 | 1,058,500円 | -3.2% | +6.8% | 0.37% | 43.27倍 | 15.13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 | 309,500円 | -2.2% | +7.5% | 1.78% | 18.83倍 | 1.61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 | 413,000円 | -1.9% | +29.3% | 0.77% | 23.94倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
