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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,516 | 1,541 | 1,503 | 1,520 | -25 | -1.6% | 439,000 |
| 2015/07/03 | 1,598 | 1,598 | 1,540 | 1,545 | -65 | -4% | 739,000 |
| 2015/07/02 | 1,615 | 1,639 | 1,603 | 1,610 | +23 | +1.4% | 416,000 |
| 2015/07/01 | 1,575 | 1,590 | 1,558 | 1,587 | +18 | +1.1% | 291,000 |
| 2015/06/30 | 1,570 | 1,574 | 1,552 | 1,569 | +9 | +0.6% | 303,000 |
| 2015/06/29 | 1,570 | 1,600 | 1,558 | 1,560 | -84 | -5.1% | 588,000 |
| 2015/06/26 | 1,631 | 1,653 | 1,618 | 1,644 | +14 | +0.9% | 380,000 |
| 2015/06/25 | 1,630 | 1,640 | 1,612 | 1,630 | +7 | +0.4% | 484,000 |
| 2015/06/24 | 1,624 | 1,640 | 1,618 | 1,623 | +10 | +0.6% | 391,000 |
| 2015/06/23 | 1,627 | 1,627 | 1,603 | 1,613 | +4 | +0.2% | 379,000 |
| 2015/06/22 | 1,594 | 1,614 | 1,574 | 1,609 | +37 | +2.4% | 554,000 |
| 2015/06/19 | 1,610 | 1,610 | 1,566 | 1,572 | -11 | -0.7% | 756,000 |
| 2015/06/18 | 1,604 | 1,613 | 1,583 | 1,583 | -10 | -0.6% | 512,000 |
| 2015/06/17 | 1,604 | 1,611 | 1,581 | 1,593 | -1 | -0.1% | 468,000 |
| 2015/06/16 | 1,660 | 1,660 | 1,592 | 1,594 | -34 | -2.1% | 652,000 |
| 2015/06/15 | 1,626 | 1,634 | 1,618 | 1,628 | -16 | -1% | 408,000 |
| 2015/06/12 | 1,659 | 1,660 | 1,634 | 1,644 | ±0 | ±0% | 424,000 |
| 2015/06/11 | 1,623 | 1,646 | 1,611 | 1,644 | +39 | +2.4% | 590,000 |
| 2015/06/10 | 1,652 | 1,654 | 1,602 | 1,605 | -47 | -2.8% | 991,000 |
| 2015/06/09 | 1,700 | 1,703 | 1,652 | 1,652 | -48 | -2.8% | 1,376,000 |
| 2015/06/08 | 1,720 | 1,720 | 1,696 | 1,700 | -20 | -1.2% | 371,000 |
| 2015/06/05 | 1,718 | 1,730 | 1,707 | 1,720 | +4 | +0.2% | 421,000 |
| 2015/06/04 | 1,692 | 1,742 | 1,692 | 1,716 | +39 | +2.3% | 753,000 |
| 2015/06/03 | 1,684 | 1,709 | 1,676 | 1,677 | -19 | -1.1% | 924,000 |
| 2015/06/02 | 1,672 | 1,708 | 1,670 | 1,696 | +33 | +2% | 1,592,000 |
| 2015/06/01 | 1,700 | 1,701 | 1,657 | 1,663 | -45 | -2.6% | 1,482,000 |
| 2015/05/29 | 1,685 | 1,717 | 1,669 | 1,708 | +25 | +1.5% | 1,720,000 |
| 2015/05/28 | 1,685 | 1,704 | 1,682 | 1,683 | +7 | +0.4% | 590,000 |
| 2015/05/27 | 1,693 | 1,693 | 1,659 | 1,676 | -25 | -1.5% | 913,000 |
| 2015/05/26 | 1,703 | 1,710 | 1,675 | 1,701 | -14 | -0.8% | 750,000 |
| 2015/05/25 | 1,722 | 1,747 | 1,712 | 1,715 | -27 | -1.5% | 691,000 |
| 2015/05/22 | 1,748 | 1,748 | 1,713 | 1,742 | +6 | +0.3% | 545,000 |
| 2015/05/21 | 1,770 | 1,789 | 1,734 | 1,736 | -40 | -2.3% | 493,000 |
| 2015/05/20 | 1,793 | 1,799 | 1,752 | 1,776 | -14 | -0.8% | 815,000 |
| 2015/05/19 | 1,803 | 1,827 | 1,784 | 1,790 | -11 | -0.6% | 769,000 |
| 2015/05/18 | 1,715 | 1,803 | 1,715 | 1,801 | +106 | +6.3% | 1,739,000 |
| 2015/05/15 | 1,696 | 1,707 | 1,691 | 1,695 | -1 | -0.1% | 526,000 |
| 2015/05/14 | 1,721 | 1,724 | 1,681 | 1,696 | -47 | -2.7% | 975,000 |
| 2015/05/13 | 1,730 | 1,749 | 1,710 | 1,743 | +15 | +0.9% | 701,000 |
| 2015/05/12 | 1,715 | 1,734 | 1,707 | 1,728 | ±0 | ±0% | 656,000 |
| 2015/05/11 | 1,753 | 1,761 | 1,712 | 1,728 | -15 | -0.9% | 877,000 |
| 2015/05/08 | 1,752 | 1,765 | 1,735 | 1,743 | +6 | +0.3% | 972,000 |
| 2015/05/07 | 1,740 | 1,757 | 1,722 | 1,737 | -3 | -0.2% | 1,027,000 |
| 2015/05/01 | 1,725 | 1,757 | 1,714 | 1,740 | +15 | +0.9% | 1,080,000 |
| 2015/04/30 | 1,769 | 1,769 | 1,721 | 1,725 | -29 | -1.7% | 1,007,000 |
| 2015/04/28 | 1,751 | 1,788 | 1,701 | 1,754 | -25 | -1.4% | 2,549,000 |
| 2015/04/27 | 1,600 | 1,789 | 1,600 | 1,779 | +239 | +15.5% | 5,648,000 |
| 2015/04/24 | 1,548 | 1,567 | 1,524 | 1,540 | -21 | -1.3% | 981,000 |
| 2015/04/23 | 1,559 | 1,580 | 1,546 | 1,561 | -1 | -0.1% | 659,000 |
| 2015/04/22 | 1,590 | 1,608 | 1,556 | 1,562 | -11 | -0.7% | 615,000 |
2401～
2450
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
