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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,663 | 1,678 | 1,638 | 1,663 | +5 | +0.3% | 529,000 |
| 2015/12/01 | 1,641 | 1,673 | 1,641 | 1,658 | +26 | +1.6% | 403,000 |
| 2015/11/30 | 1,636 | 1,636 | 1,616 | 1,632 | +5 | +0.3% | 364,000 |
| 2015/11/27 | 1,637 | 1,637 | 1,610 | 1,627 | -16 | -1% | 272,000 |
| 2015/11/26 | 1,632 | 1,653 | 1,627 | 1,643 | +26 | +1.6% | 555,000 |
| 2015/11/25 | 1,643 | 1,645 | 1,611 | 1,617 | -27 | -1.6% | 391,000 |
| 2015/11/24 | 1,609 | 1,647 | 1,602 | 1,644 | +35 | +2.2% | 366,000 |
| 2015/11/20 | 1,608 | 1,636 | 1,604 | 1,609 | -10 | -0.6% | 374,000 |
| 2015/11/19 | 1,576 | 1,622 | 1,565 | 1,619 | +70 | +4.5% | 519,000 |
| 2015/11/18 | 1,595 | 1,595 | 1,545 | 1,549 | -33 | -2.1% | 552,000 |
| 2015/11/17 | 1,582 | 1,594 | 1,569 | 1,582 | +37 | +2.4% | 452,000 |
| 2015/11/16 | 1,528 | 1,551 | 1,528 | 1,545 | -23 | -1.5% | 349,000 |
| 2015/11/13 | 1,541 | 1,571 | 1,540 | 1,568 | -4 | -0.3% | 204,000 |
| 2015/11/12 | 1,575 | 1,580 | 1,561 | 1,572 | -16 | -1% | 286,000 |
| 2015/11/11 | 1,590 | 1,591 | 1,563 | 1,588 | +3 | +0.2% | 286,000 |
| 2015/11/10 | 1,594 | 1,597 | 1,571 | 1,585 | -19 | -1.2% | 467,000 |
| 2015/11/09 | 1,594 | 1,610 | 1,587 | 1,604 | +30 | +1.9% | 709,000 |
| 2015/11/06 | 1,568 | 1,578 | 1,556 | 1,574 | +20 | +1.3% | 417,000 |
| 2015/11/05 | 1,548 | 1,573 | 1,534 | 1,554 | +8 | +0.5% | 558,000 |
| 2015/11/04 | 1,577 | 1,580 | 1,533 | 1,546 | -9 | -0.6% | 645,000 |
| 2015/11/02 | 1,530 | 1,579 | 1,530 | 1,555 | +27 | +1.8% | 951,000 |
| 2015/10/30 | 1,502 | 1,536 | 1,493 | 1,528 | +45 | +3% | 786,000 |
| 2015/10/29 | 1,506 | 1,521 | 1,407 | 1,483 | -23 | -1.5% | 2,612,000 |
| 2015/10/28 | 1,520 | 1,543 | 1,493 | 1,506 | -29 | -1.9% | 609,000 |
| 2015/10/27 | 1,523 | 1,541 | 1,508 | 1,535 | +22 | +1.5% | 717,000 |
| 2015/10/26 | 1,537 | 1,543 | 1,505 | 1,513 | -15 | -1% | 617,000 |
| 2015/10/23 | 1,552 | 1,566 | 1,518 | 1,528 | +5 | +0.3% | 628,000 |
| 2015/10/22 | 1,497 | 1,539 | 1,497 | 1,523 | +24 | +1.6% | 749,000 |
| 2015/10/21 | 1,463 | 1,502 | 1,463 | 1,499 | +32 | +2.2% | 378,000 |
| 2015/10/20 | 1,495 | 1,496 | 1,457 | 1,467 | -31 | -2.1% | 504,000 |
| 2015/10/19 | 1,487 | 1,524 | 1,464 | 1,498 | +3 | +0.2% | 409,000 |
| 2015/10/16 | 1,518 | 1,524 | 1,495 | 1,495 | -13 | -0.9% | 274,000 |
| 2015/10/15 | 1,450 | 1,513 | 1,448 | 1,508 | +45 | +3.1% | 275,000 |
| 2015/10/14 | 1,484 | 1,486 | 1,446 | 1,463 | -47 | -3.1% | 492,000 |
| 2015/10/13 | 1,511 | 1,532 | 1,497 | 1,510 | -1 | -0.1% | 409,000 |
| 2015/10/09 | 1,488 | 1,522 | 1,477 | 1,511 | +34 | +2.3% | 389,000 |
| 2015/10/08 | 1,479 | 1,520 | 1,473 | 1,477 | -19 | -1.3% | 634,000 |
| 2015/10/07 | 1,447 | 1,507 | 1,432 | 1,496 | +51 | +3.5% | 873,000 |
| 2015/10/06 | 1,419 | 1,453 | 1,389 | 1,445 | +51 | +3.7% | 914,000 |
| 2015/10/05 | 1,338 | 1,416 | 1,338 | 1,394 | +70 | +5.3% | 803,000 |
| 2015/10/02 | 1,314 | 1,342 | 1,310 | 1,324 | +1 | +0.1% | 422,000 |
| 2015/10/01 | 1,311 | 1,347 | 1,307 | 1,323 | +27 | +2.1% | 391,000 |
| 2015/09/30 | 1,300 | 1,311 | 1,280 | 1,296 | +26 | +2% | 470,000 |
| 2015/09/29 | 1,312 | 1,312 | 1,265 | 1,270 | -72 | -5.4% | 445,000 |
| 2015/09/28 | 1,361 | 1,370 | 1,333 | 1,342 | -28 | -2% | 437,000 |
| 2015/09/25 | 1,309 | 1,375 | 1,299 | 1,370 | +62 | +4.7% | 962,000 |
| 2015/09/24 | 1,350 | 1,354 | 1,306 | 1,308 | -77 | -5.6% | 760,000 |
| 2015/09/18 | 1,421 | 1,429 | 1,381 | 1,385 | -34 | -2.4% | 613,000 |
| 2015/09/17 | 1,378 | 1,426 | 1,378 | 1,419 | +55 | +4% | 742,000 |
| 2015/09/16 | 1,350 | 1,384 | 1,336 | 1,364 | +29 | +2.2% | 601,000 |
2301～
2350
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
