富士通ゼネラルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 2,685 | 2,745 | 2,673 | 2,742.5 | +7.5 | +0.3% | 504,500 |
| 2023/08/24 | 2,725 | 2,748.5 | 2,707 | 2,735 | +12.5 | +0.5% | 262,000 |
| 2023/08/23 | 2,711.5 | 2,726 | 2,698 | 2,722.5 | +22 | +0.8% | 307,700 |
| 2023/08/22 | 2,718.5 | 2,719 | 2,687 | 2,700.5 | -19.5 | -0.7% | 363,900 |
| 2023/08/21 | 2,742 | 2,751 | 2,720 | 2,720 | -15.5 | -0.6% | 296,400 |
| 2023/08/18 | 2,704.5 | 2,746 | 2,691 | 2,735.5 | +1 | ±0% | 432,500 |
| 2023/08/17 | 2,785 | 2,785 | 2,709.5 | 2,734.5 | -67 | -2.4% | 663,400 |
| 2023/08/16 | 2,816 | 2,826.5 | 2,787.5 | 2,801.5 | -44 | -1.5% | 463,600 |
| 2023/08/15 | 2,886.5 | 2,899 | 2,845.5 | 2,845.5 | -41 | -1.4% | 426,500 |
| 2023/08/14 | 2,915 | 2,929.5 | 2,866 | 2,886.5 | -65 | -2.2% | 560,500 |
| 2023/08/10 | 2,909.5 | 2,956.5 | 2,906 | 2,951.5 | +29.5 | +1% | 490,900 |
| 2023/08/09 | 2,950 | 2,960 | 2,918 | 2,922 | -28 | -0.9% | 501,200 |
| 2023/08/08 | 2,970 | 2,989 | 2,936 | 2,950 | -33.5 | -1.1% | 474,200 |
| 2023/08/07 | 2,980 | 2,988.5 | 2,971.5 | 2,983.5 | +9.5 | +0.3% | 333,000 |
| 2023/08/04 | 2,996 | 2,996 | 2,961 | 2,974 | +8.5 | +0.3% | 404,800 |
| 2023/08/03 | 2,956 | 2,994 | 2,950 | 2,965.5 | +6.5 | +0.2% | 506,600 |
| 2023/08/02 | 2,945 | 2,963.5 | 2,942.5 | 2,959 | +9 | +0.3% | 417,600 |
| 2023/08/01 | 2,978 | 2,988.5 | 2,943.5 | 2,950 | -18.5 | -0.6% | 366,300 |
| 2023/07/31 | 2,955 | 2,992 | 2,932 | 2,968.5 | +33.5 | +1.1% | 910,900 |
| 2023/07/28 | 2,928 | 2,936 | 2,890.5 | 2,935 | -26.5 | -0.9% | 1,012,000 |
| 2023/07/27 | 2,938 | 2,974.5 | 2,920 | 2,961.5 | +24 | +0.8% | 1,300,500 |
| 2023/07/26 | 3,025 | 3,044 | 2,910.5 | 2,937.5 | -367.5 | -11.1% | 4,379,400 |
| 2023/07/25 | 3,251 | 3,320 | 3,238 | 3,305 | +61 | +1.9% | 927,100 |
| 2023/07/24 | 3,250 | 3,263 | 3,225 | 3,244 | +3 | +0.1% | 340,900 |
| 2023/07/21 | 3,236 | 3,245 | 3,212 | 3,241 | -2 | -0.1% | 274,000 |
| 2023/07/20 | 3,245 | 3,253 | 3,217 | 3,243 | -25 | -0.8% | 402,700 |
| 2023/07/19 | 3,250 | 3,285 | 3,232 | 3,268 | +42 | +1.3% | 351,300 |
| 2023/07/18 | 3,203 | 3,234 | 3,180 | 3,226 | +22 | +0.7% | 370,300 |
| 2023/07/14 | 3,205 | 3,233 | 3,186 | 3,204 | +10 | +0.3% | 429,300 |
| 2023/07/13 | 3,228 | 3,232 | 3,169 | 3,194 | -26 | -0.8% | 439,400 |
| 2023/07/12 | 3,141 | 3,236 | 3,124 | 3,220 | +89 | +2.8% | 541,400 |
| 2023/07/11 | 3,144 | 3,145 | 3,117 | 3,131 | +11 | +0.4% | 223,000 |
| 2023/07/10 | 3,151 | 3,153 | 3,119 | 3,120 | -23 | -0.7% | 369,400 |
| 2023/07/07 | 3,137 | 3,154 | 3,125 | 3,143 | +8 | +0.3% | 321,500 |
| 2023/07/06 | 3,130 | 3,143 | 3,117 | 3,135 | -5 | -0.2% | 316,100 |
| 2023/07/05 | 3,140 | 3,151 | 3,125 | 3,140 | -6 | -0.2% | 253,000 |
| 2023/07/04 | 3,140 | 3,153 | 3,103 | 3,146 | -2 | -0.1% | 426,700 |
| 2023/07/03 | 3,144 | 3,153 | 3,132 | 3,148 | +10 | +0.3% | 475,300 |
| 2023/06/30 | 3,151 | 3,159 | 3,119 | 3,138 | -7 | -0.2% | 294,000 |
| 2023/06/29 | 3,151 | 3,171 | 3,141 | 3,145 | -3 | -0.1% | 232,200 |
| 2023/06/28 | 3,148 | 3,156 | 3,123 | 3,148 | +41 | +1.3% | 290,200 |
| 2023/06/27 | 3,128 | 3,131 | 3,094 | 3,107 | -7 | -0.2% | 354,000 |
| 2023/06/26 | 3,114 | 3,147 | 3,050 | 3,114 | +8 | +0.3% | 483,400 |
| 2023/06/23 | 3,184 | 3,193 | 3,097 | 3,106 | -73 | -2.3% | 364,900 |
| 2023/06/22 | 3,180 | 3,193 | 3,170 | 3,179 | +3 | +0.1% | 232,700 |
| 2023/06/21 | 3,188 | 3,194 | 3,164 | 3,176 | -23 | -0.7% | 229,800 |
| 2023/06/20 | 3,208 | 3,208 | 3,180 | 3,199 | -9 | -0.3% | 226,100 |
| 2023/06/19 | 3,243 | 3,246 | 3,195 | 3,208 | -9 | -0.3% | 297,900 |
| 2023/06/16 | 3,221 | 3,229 | 3,188 | 3,217 | -32 | -1% | 355,600 |
| 2023/06/15 | 3,265 | 3,275 | 3,233 | 3,249 | -9 | -0.3% | 256,300 |
451～
500
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「富通ゼネ」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 |
|---|---|---|---|---|---|---|---|---|
| 富通ゼネ | 279,600円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| アルプスアル | 152,900円 | -8.1% | -41.0% | 3.92% | 69.85倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 太陽誘電 | 250,600円 | -0.4% | +42.6% | 3.59% | 39.07倍 | 0.98倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 日光電 | 171,500円 | +6.5% | +17.8% | 1.87% | 18.64倍 | 1.56倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| シンフォニア | 996,000円 | +4.9% | +3.5% | 1.20% | 24.87倍 | 3.51倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
