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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 3,800 | 3,850 | 3,780 | 3,850 | +55 | +1.4% | 214,000 |
| 2023/03/03 | 3,800 | 3,815 | 3,735 | 3,795 | -10 | -0.3% | 326,300 |
| 2023/03/02 | 3,825 | 3,825 | 3,770 | 3,805 | -20 | -0.5% | 155,300 |
| 2023/03/01 | 3,815 | 3,870 | 3,805 | 3,825 | +10 | +0.3% | 161,600 |
| 2023/02/28 | 3,870 | 3,875 | 3,795 | 3,815 | +15 | +0.4% | 171,200 |
| 2023/02/27 | 3,765 | 3,810 | 3,765 | 3,800 | +30 | +0.8% | 156,900 |
| 2023/02/24 | 3,765 | 3,780 | 3,740 | 3,770 | +5 | +0.1% | 158,700 |
| 2023/02/22 | 3,760 | 3,790 | 3,745 | 3,765 | -15 | -0.4% | 150,000 |
| 2023/02/21 | 3,795 | 3,815 | 3,770 | 3,780 | +20 | +0.5% | 132,200 |
| 2023/02/20 | 3,715 | 3,760 | 3,695 | 3,760 | +50 | +1.3% | 96,800 |
| 2023/02/17 | 3,725 | 3,735 | 3,700 | 3,710 | -20 | -0.5% | 162,200 |
| 2023/02/16 | 3,705 | 3,730 | 3,705 | 3,730 | +30 | +0.8% | 127,300 |
| 2023/02/15 | 3,710 | 3,745 | 3,680 | 3,700 | -30 | -0.8% | 91,000 |
| 2023/02/14 | 3,700 | 3,730 | 3,680 | 3,730 | +55 | +1.5% | 133,700 |
| 2023/02/13 | 3,645 | 3,705 | 3,645 | 3,675 | +10 | +0.3% | 201,700 |
| 2023/02/10 | 3,630 | 3,705 | 3,615 | 3,665 | +25 | +0.7% | 246,300 |
| 2023/02/09 | 3,630 | 3,650 | 3,610 | 3,640 | -20 | -0.5% | 195,400 |
| 2023/02/08 | 3,600 | 3,660 | 3,590 | 3,660 | +45 | +1.2% | 258,100 |
| 2023/02/07 | 3,630 | 3,650 | 3,615 | 3,615 | -15 | -0.4% | 256,800 |
| 2023/02/06 | 3,635 | 3,640 | 3,590 | 3,630 | -5 | -0.1% | 387,100 |
| 2023/02/03 | 3,660 | 3,660 | 3,625 | 3,635 | -25 | -0.7% | 188,500 |
| 2023/02/02 | 3,660 | 3,680 | 3,640 | 3,660 | +20 | +0.5% | 212,600 |
| 2023/02/01 | 3,655 | 3,690 | 3,635 | 3,640 | -20 | -0.5% | 223,300 |
| 2023/01/31 | 3,660 | 3,675 | 3,635 | 3,660 | +25 | +0.7% | 341,700 |
| 2023/01/30 | 3,640 | 3,670 | 3,600 | 3,635 | +10 | +0.3% | 441,600 |
| 2023/01/27 | 3,610 | 3,640 | 3,585 | 3,625 | +25 | +0.7% | 511,300 |
| 2023/01/26 | 3,630 | 3,685 | 3,575 | 3,600 | -105 | -2.8% | 1,010,500 |
| 2023/01/25 | 3,690 | 3,750 | 3,675 | 3,705 | +20 | +0.5% | 393,600 |
| 2023/01/24 | 3,610 | 3,720 | 3,600 | 3,685 | +45 | +1.2% | 595,500 |
| 2023/01/23 | 3,605 | 3,675 | 3,600 | 3,640 | +45 | +1.3% | 494,500 |
| 2023/01/20 | 3,760 | 3,765 | 3,590 | 3,595 | +30 | +0.8% | 902,600 |
| 2023/01/19 | 3,530 | 3,635 | 3,530 | 3,565 | +50 | +1.4% | 467,100 |
| 2023/01/18 | 3,500 | 3,545 | 3,485 | 3,515 | +30 | +0.9% | 200,700 |
| 2023/01/17 | 3,450 | 3,500 | 3,450 | 3,485 | +35 | +1% | 161,100 |
| 2023/01/16 | 3,465 | 3,510 | 3,430 | 3,450 | -5 | -0.1% | 339,600 |
| 2023/01/13 | 3,445 | 3,495 | 3,440 | 3,455 | -35 | -1% | 459,700 |
| 2023/01/12 | 3,340 | 3,535 | 3,340 | 3,490 | +155 | +4.6% | 955,100 |
| 2023/01/11 | 3,100 | 3,365 | 3,085 | 3,335 | +260 | +8.5% | 1,311,200 |
| 2023/01/10 | 3,075 | 3,110 | 3,055 | 3,075 | +35 | +1.2% | 255,500 |
| 2023/01/06 | 3,055 | 3,100 | 3,030 | 3,040 | -45 | -1.5% | 282,200 |
| 2023/01/05 | 3,080 | 3,110 | 3,065 | 3,085 | -25 | -0.8% | 185,800 |
| 2023/01/04 | 3,140 | 3,175 | 3,105 | 3,110 | -55 | -1.7% | 163,600 |
| 2022/12/30 | 3,165 | 3,195 | 3,160 | 3,165 | +30 | +1% | 135,700 |
| 2022/12/29 | 3,095 | 3,140 | 3,090 | 3,135 | +35 | +1.1% | 215,000 |
| 2022/12/28 | 3,070 | 3,100 | 3,045 | 3,100 | +25 | +0.8% | 135,900 |
| 2022/12/27 | 3,105 | 3,125 | 3,075 | 3,075 | -25 | -0.8% | 99,900 |
| 2022/12/26 | 3,080 | 3,105 | 3,075 | 3,100 | +5 | +0.2% | 81,400 |
| 2022/12/23 | 3,115 | 3,125 | 3,080 | 3,095 | -35 | -1.1% | 173,800 |
| 2022/12/22 | 3,105 | 3,140 | 3,085 | 3,130 | +50 | +1.6% | 253,600 |
| 2022/12/21 | 3,080 | 3,115 | 3,060 | 3,080 | ±0 | ±0% | 272,700 |
601～
650
件表示中 / 3763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 | 279,800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 |
| マブチ | 247,400円 | -1.6% | -31.3% | 3.15% | 18.48倍 | 1.00倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 310,500円 | +3.4% | +5.7% | 2.58% | 9.44倍 | 0.90倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 617,100円 | -0.5% | -0.4% | 2.66% | 15.19倍 | 1.36倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 日光電 | 165,300円 | +6.5% | +17.8% | 1.94% | 17.98倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
