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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 602 | 615 | 596 | 615 | +26 | +4.4% | 21,673,000 |
| 2010/07/29 | 592 | 599 | 589 | 589 | -12 | -2% | 8,019,000 |
| 2010/07/28 | 596 | 603 | 594 | 601 | +14 | +2.4% | 7,794,000 |
| 2010/07/27 | 593 | 602 | 587 | 587 | -10 | -1.7% | 9,307,000 |
| 2010/07/26 | 600 | 606 | 597 | 597 | +3 | +0.5% | 6,265,000 |
| 2010/07/23 | 583 | 598 | 582 | 594 | +19 | +3.3% | 11,580,000 |
| 2010/07/22 | 578 | 581 | 572 | 575 | -3 | -0.5% | 8,499,000 |
| 2010/07/21 | 583 | 587 | 575 | 578 | -3 | -0.5% | 9,861,000 |
| 2010/07/20 | 580 | 587 | 575 | 581 | -10 | -1.7% | 14,244,000 |
| 2010/07/16 | 595 | 604 | 589 | 591 | -14 | -2.3% | 19,702,000 |
| 2010/07/15 | 593 | 610 | 593 | 605 | +3 | +0.5% | 18,465,000 |
| 2010/07/14 | 592 | 604 | 590 | 602 | +18 | +3.1% | 12,024,000 |
| 2010/07/13 | 576 | 584 | 574 | 584 | +12 | +2.1% | 13,223,000 |
| 2010/07/12 | 587 | 588 | 571 | 572 | -7 | -1.2% | 11,975,000 |
| 2010/07/09 | 569 | 581 | 566 | 579 | +13 | +2.3% | 11,001,000 |
| 2010/07/08 | 569 | 572 | 563 | 566 | +12 | +2.2% | 10,267,000 |
| 2010/07/07 | 557 | 558 | 550 | 554 | -9 | -1.6% | 11,082,000 |
| 2010/07/06 | 552 | 564 | 547 | 563 | +2 | +0.4% | 10,152,000 |
| 2010/07/05 | 553 | 561 | 550 | 561 | +17 | +3.1% | 8,200,000 |
| 2010/07/02 | 548 | 550 | 542 | 544 | -5 | -0.9% | 9,164,000 |
| 2010/07/01 | 551 | 555 | 547 | 549 | -12 | -2.1% | 8,058,000 |
| 2010/06/30 | 550 | 561 | 549 | 561 | -3 | -0.5% | 9,679,000 |
| 2010/06/29 | 573 | 578 | 562 | 564 | -6 | -1.1% | 9,105,000 |
| 2010/06/28 | 585 | 587 | 568 | 570 | -5 | -0.9% | 9,727,000 |
| 2010/06/25 | 585 | 590 | 573 | 575 | -20 | -3.4% | 11,739,000 |
| 2010/06/24 | 594 | 604 | 591 | 595 | -4 | -0.7% | 9,822,000 |
| 2010/06/23 | 601 | 604 | 595 | 599 | -11 | -1.8% | 8,496,000 |
| 2010/06/22 | 610 | 620 | 607 | 610 | -9 | -1.5% | 9,114,000 |
| 2010/06/21 | 608 | 623 | 607 | 619 | +20 | +3.3% | 12,683,000 |
| 2010/06/18 | 600 | 605 | 596 | 599 | +6 | +1% | 14,001,000 |
| 2010/06/17 | 585 | 595 | 584 | 593 | +6 | +1% | 9,553,000 |
| 2010/06/16 | 585 | 591 | 584 | 587 | +12 | +2.1% | 7,467,000 |
| 2010/06/15 | 568 | 578 | 568 | 575 | +6 | +1.1% | 9,006,000 |
| 2010/06/14 | 570 | 575 | 566 | 569 | +9 | +1.6% | 6,667,000 |
| 2010/06/11 | 575 | 575 | 556 | 560 | +5 | +0.9% | 15,979,000 |
| 2010/06/10 | 550 | 555 | 544 | 555 | +6 | +1.1% | 11,040,000 |
| 2010/06/09 | 553 | 557 | 544 | 549 | -9 | -1.6% | 10,198,000 |
| 2010/06/08 | 551 | 563 | 551 | 558 | +6 | +1.1% | 8,616,000 |
| 2010/06/07 | 559 | 562 | 551 | 552 | -25 | -4.3% | 15,901,000 |
| 2010/06/04 | 585 | 589 | 577 | 577 | -12 | -2% | 11,169,000 |
| 2010/06/03 | 583 | 592 | 581 | 589 | +18 | +3.2% | 10,464,000 |
| 2010/06/02 | 574 | 585 | 567 | 571 | -13 | -2.2% | 9,626,000 |
| 2010/06/01 | 589 | 590 | 576 | 584 | -1 | -0.2% | 6,767,000 |
| 2010/05/31 | 585 | 592 | 582 | 585 | ±0 | ±0% | 8,248,000 |
| 2010/05/28 | 594 | 597 | 578 | 585 | +1 | +0.2% | 17,403,000 |
| 2010/05/27 | 565 | 585 | 564 | 584 | +16 | +2.8% | 18,948,000 |
| 2010/05/26 | 575 | 583 | 562 | 568 | -3 | -0.5% | 17,512,000 |
| 2010/05/25 | 592 | 592 | 570 | 571 | -26 | -4.4% | 13,162,000 |
| 2010/05/24 | 596 | 600 | 587 | 597 | +1 | +0.2% | 12,288,000 |
| 2010/05/21 | 593 | 602 | 582 | 596 | -17 | -2.8% | 17,547,000 |
3651～
3700
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 | 342,600円 | -2.8% | +31.7% | 0.88% | 15.62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 | 2,673,000円 | +6.9% | +4.0% | 2.31% | 21.63倍 | 6.80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 | 1,052,500円 | -3.2% | +6.8% | 0.37% | 43.03倍 | 15.05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 | 308,900円 | -2.2% | +7.5% | 1.78% | 18.80倍 | 1.60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 | 412,600円 | -1.9% | +29.3% | 0.78% | 23.91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
