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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/10 | 21,060 | 21,060 | 20,435 | 20,700 | -410 | -1.9% | 1,490,200 |
| 2024/01/09 | 21,360 | 21,415 | 20,965 | 21,110 | -125 | -0.6% | 875,400 |
| 2024/01/05 | 21,340 | 21,405 | 21,210 | 21,235 | -210 | -1% | 468,800 |
| 2024/01/04 | 21,300 | 21,445 | 21,115 | 21,445 | +170 | +0.8% | 535,100 |
| 2023/12/29 | 21,315 | 21,365 | 21,145 | 21,275 | -5 | ±0% | 377,900 |
| 2023/12/28 | 21,180 | 21,370 | 21,150 | 21,280 | +5 | ±0% | 269,600 |
| 2023/12/27 | 21,150 | 21,360 | 21,150 | 21,275 | +225 | +1.1% | 444,500 |
| 2023/12/26 | 21,040 | 21,130 | 20,975 | 21,050 | +50 | +0.2% | 351,900 |
| 2023/12/25 | 21,000 | 21,095 | 20,920 | 21,000 | +115 | +0.6% | 214,000 |
| 2023/12/22 | 20,570 | 20,980 | 20,550 | 20,885 | +70 | +0.3% | 403,500 |
| 2023/12/21 | 20,580 | 20,815 | 20,485 | 20,815 | +135 | +0.7% | 431,600 |
| 2023/12/20 | 21,045 | 21,195 | 20,680 | 20,680 | -460 | -2.2% | 760,200 |
| 2023/12/19 | 21,000 | 21,255 | 20,925 | 21,140 | +275 | +1.3% | 449,800 |
| 2023/12/18 | 20,785 | 20,900 | 20,560 | 20,865 | +130 | +0.6% | 450,900 |
| 2023/12/15 | 21,000 | 21,320 | 20,645 | 20,735 | -435 | -2.1% | 996,500 |
| 2023/12/14 | 21,355 | 21,575 | 21,170 | 21,170 | -265 | -1.2% | 630,100 |
| 2023/12/13 | 21,250 | 21,880 | 21,030 | 21,435 | -815 | -3.7% | 1,372,500 |
351～
400
件表示中 / 3754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 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49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 |
| アドバンテ | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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 | 349,600円 | -2.2% | +7.5% | 1.57% | 21.24倍 | 1.83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 | 452,900円 | -1.9% | +29.3% | 0.71% | 26.24倍 | 3.09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 |
| キヤノン | 436,600円 | +2.0% | +56.7% | 3.66% | 11.93倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
