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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,027.5 | 2,071.5 | 2,016 | 2,071.5 | +44 | +2.2% | 588,300 |
| 2024/09/17 | 2,010 | 2,037.5 | 1,991.5 | 2,027.5 | +39.5 | +2% | 593,900 |
| 2024/09/13 | 1,980 | 2,007 | 1,961 | 1,988 | +26 | +1.3% | 458,800 |
| 2024/09/12 | 1,970 | 1,990.5 | 1,962 | 1,962 | +15 | +0.8% | 416,000 |
| 2024/09/11 | 1,950 | 1,967.5 | 1,933.5 | 1,947 | -11.5 | -0.6% | 247,300 |
| 2024/09/10 | 1,955 | 1,969 | 1,933 | 1,958.5 | +16.5 | +0.8% | 309,100 |
| 2024/09/09 | 1,893.5 | 1,945 | 1,878.5 | 1,942 | -2.5 | -0.1% | 417,200 |
| 2024/09/06 | 1,943.5 | 1,960.5 | 1,927 | 1,944.5 | +7.5 | +0.4% | 377,900 |
| 2024/09/05 | 1,932 | 1,957.5 | 1,910 | 1,937 | -18 | -0.9% | 263,900 |
| 2024/09/04 | 1,950 | 1,997 | 1,947 | 1,955 | -29 | -1.5% | 447,000 |
| 2024/09/03 | 1,920 | 1,985 | 1,913.5 | 1,984 | +59 | +3.1% | 260,200 |
| 2024/09/02 | 1,940 | 1,943.5 | 1,922 | 1,925 | -10.5 | -0.5% | 318,600 |
| 2024/08/30 | 1,950 | 1,960 | 1,920 | 1,935.5 | +5.5 | +0.3% | 367,000 |
| 2024/08/29 | 1,944 | 1,962.5 | 1,919 | 1,930 | +51 | +2.7% | 695,600 |
| 2024/08/28 | 1,884 | 1,900.5 | 1,862 | 1,879 | -23.5 | -1.2% | 357,300 |
| 2024/08/27 | 1,870.5 | 1,908.5 | 1,865.5 | 1,902.5 | +42 | +2.3% | 227,300 |
| 2024/08/26 | 1,873.5 | 1,874.5 | 1,847 | 1,860.5 | -22 | -1.2% | 262,400 |
| 2024/08/23 | 1,881.5 | 1,893 | 1,847 | 1,882.5 | +1 | +0.1% | 278,000 |
| 2024/08/22 | 1,838.5 | 1,883.5 | 1,820 | 1,881.5 | +50 | +2.7% | 488,000 |
| 2024/08/21 | 1,833 | 1,852.5 | 1,820 | 1,831.5 | -31 | -1.7% | 431,100 |
| 2024/08/20 | 1,816.5 | 1,863.5 | 1,811 | 1,862.5 | +73 | +4.1% | 623,500 |
| 2024/08/19 | 1,760 | 1,818.5 | 1,749 | 1,789.5 | +24.5 | +1.4% | 503,800 |
| 2024/08/16 | 1,740.5 | 1,778 | 1,735.5 | 1,765 | +52.5 | +3.1% | 510,400 |
| 2024/08/15 | 1,704 | 1,750 | 1,700 | 1,712.5 | +25.5 | +1.5% | 349,700 |
| 2024/08/14 | 1,654.5 | 1,692.5 | 1,639 | 1,687 | +40.5 | +2.5% | 482,500 |
| 2024/08/13 | 1,607 | 1,654.5 | 1,600.5 | 1,646.5 | +35.5 | +2.2% | 596,400 |
| 2024/08/09 | 1,640.5 | 1,670 | 1,581 | 1,611 | -5 | -0.3% | 567,600 |
| 2024/08/08 | 1,608.5 | 1,644 | 1,602.5 | 1,616 | -26.5 | -1.6% | 418,000 |
| 2024/08/07 | 1,608.5 | 1,686 | 1,581.5 | 1,642.5 | +5 | +0.3% | 571,600 |
| 2024/08/06 | 1,618 | 1,687 | 1,615 | 1,637.5 | +99.5 | +6.5% | 606,600 |
| 2024/08/05 | 1,700 | 1,732.5 | 1,527.5 | 1,538 | -263.5 | -14.6% | 1,017,400 |
| 2024/08/02 | 1,870 | 1,890.5 | 1,796.5 | 1,801.5 | -98.5 | -5.2% | 682,000 |
| 2024/08/01 | 1,911 | 1,929.5 | 1,867.5 | 1,900 | -81.5 | -4.1% | 932,700 |
| 2024/07/31 | 1,903 | 1,981.5 | 1,874 | 1,981.5 | +80 | +4.2% | 1,152,700 |
| 2024/07/30 | 1,985.5 | 2,007 | 1,862 | 1,901.5 | -234 | -11% | 2,983,500 |
| 2024/07/29 | 2,128.5 | 2,162.5 | 2,101 | 2,135.5 | +17 | +0.8% | 537,600 |
| 2024/07/26 | 2,059 | 2,150 | 2,055.5 | 2,118.5 | +78.5 | +3.8% | 537,300 |
| 2024/07/25 | 2,100 | 2,100 | 2,026 | 2,040 | -92 | -4.3% | 544,100 |
| 2024/07/24 | 2,063.5 | 2,137 | 2,058.5 | 2,132 | +64 | +3.1% | 560,600 |
| 2024/07/23 | 2,080.5 | 2,089 | 2,051 | 2,068 | +9.5 | +0.5% | 272,700 |
| 2024/07/22 | 2,051 | 2,101 | 2,043.5 | 2,058.5 | +4.5 | +0.2% | 406,000 |
| 2024/07/19 | 2,065 | 2,078.5 | 2,036.5 | 2,054 | -10 | -0.5% | 310,200 |
| 2024/07/18 | 2,102 | 2,136.5 | 2,064 | 2,064 | -68.5 | -3.2% | 420,100 |
| 2024/07/17 | 2,139 | 2,146 | 2,116 | 2,132.5 | -1.5 | -0.1% | 235,900 |
| 2024/07/16 | 2,163 | 2,163 | 2,101.5 | 2,134 | -33.5 | -1.5% | 400,100 |
| 2024/07/12 | 2,113.5 | 2,192 | 2,110.5 | 2,167.5 | +63 | +3% | 683,800 |
| 2024/07/11 | 2,061 | 2,109 | 2,061 | 2,104.5 | +60 | +2.9% | 338,200 |
| 2024/07/10 | 2,046.5 | 2,047 | 2,013.5 | 2,044.5 | -3 | -0.1% | 293,900 |
| 2024/07/09 | 2,072 | 2,085.5 | 2,043.5 | 2,047.5 | -38.5 | -1.8% | 353,400 |
| 2024/07/08 | 2,071 | 2,093 | 2,068.5 | 2,086 | +7 | +0.3% | 224,400 |
151～
200
件表示中 / 3692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 | 280,200円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 堀場製 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 269,400円 | - | - | - | - | 0.83倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| アルプスアル | 139,700円 | -8.1% | -41.0% | 4.29% | 63.85倍 | 0.69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 |
| 日光電 | 172,900円 | +2.3% | -29.7% | 1.79% | 23.50倍 | 1.60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
