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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,792 | 1,809 | 1,781 | 1,798 | -21 | -1.2% | 564,200 |
| 2024/04/22 | 1,800 | 1,830 | 1,790 | 1,819 | +39 | +2.2% | 702,500 |
| 2024/04/19 | 1,810.5 | 1,813 | 1,774 | 1,780 | -31.5 | -1.7% | 398,000 |
| 2024/04/18 | 1,807.5 | 1,839.5 | 1,792 | 1,811.5 | +40.5 | +2.3% | 650,100 |
| 2024/04/17 | 1,870 | 1,872.5 | 1,768 | 1,771 | -56.5 | -3.1% | 531,800 |
| 2024/04/16 | 1,809 | 1,841.5 | 1,791 | 1,827.5 | +17 | +0.9% | 291,200 |
| 2024/04/15 | 1,787.5 | 1,815.5 | 1,784 | 1,810.5 | +4.5 | +0.2% | 347,600 |
| 2024/04/12 | 1,811 | 1,827 | 1,802.5 | 1,806 | -5 | -0.3% | 444,700 |
| 2024/04/11 | 1,821 | 1,829 | 1,797 | 1,811 | -39.5 | -2.1% | 303,300 |
| 2024/04/10 | 1,864 | 1,879.5 | 1,843.5 | 1,850.5 | -16 | -0.9% | 379,700 |
| 2024/04/09 | 1,852 | 1,868 | 1,836 | 1,866.5 | +21.5 | +1.2% | 359,600 |
| 2024/04/08 | 1,822.5 | 1,847.5 | 1,821 | 1,845 | +6.5 | +0.4% | 308,400 |
| 2024/04/05 | 1,841 | 1,850 | 1,816 | 1,838.5 | +8 | +0.4% | 313,700 |
| 2024/04/04 | 1,810 | 1,856 | 1,810 | 1,830.5 | +8.5 | +0.5% | 351,400 |
| 2024/04/03 | 1,825 | 1,846 | 1,820 | 1,822 | -19.5 | -1.1% | 321,400 |
| 2024/04/02 | 1,886.5 | 1,887 | 1,836 | 1,841.5 | -42.5 | -2.3% | 360,400 |
| 2024/04/01 | 1,890 | 1,901.5 | 1,870 | 1,884 | ±0 | ±0% | 211,700 |
| 2024/03/29 | 1,880 | 1,888 | 1,866 | 1,884 | +12.5 | +0.7% | 218,400 |
| 2024/03/28 | 1,909.5 | 1,910 | 1,866 | 1,871.5 | -38 | -2% | 259,600 |
| 2024/03/27 | 1,909.5 | 1,928.5 | 1,899.5 | 1,909.5 | +14.5 | +0.8% | 412,000 |
| 2024/03/26 | 1,906.5 | 1,913 | 1,878 | 1,895 | -15 | -0.8% | 398,100 |
| 2024/03/25 | 1,941.5 | 1,950 | 1,910 | 1,910 | -36.5 | -1.9% | 298,200 |
| 2024/03/22 | 1,960 | 1,960.5 | 1,930 | 1,946.5 | -0.5 | ±0% | 210,100 |
| 2024/03/21 | 1,949.5 | 1,958 | 1,940 | 1,947 | +7 | +0.4% | 390,000 |
| 2024/03/19 | 1,917.5 | 1,955.5 | 1,902.5 | 1,940 | +3.5 | +0.2% | 300,500 |
| 2024/03/18 | 1,909.5 | 1,940.5 | 1,902.5 | 1,936.5 | +29 | +1.5% | 368,600 |
| 2024/03/15 | 1,882 | 1,912 | 1,879 | 1,907.5 | +14.5 | +0.8% | 563,700 |
| 2024/03/14 | 1,900 | 1,902 | 1,877 | 1,893 | ±0 | ±0% | 333,500 |
| 2024/03/13 | 1,925 | 1,925 | 1,881.5 | 1,893 | -29.5 | -1.5% | 338,300 |
| 2024/03/12 | 1,903.5 | 1,922.5 | 1,879.5 | 1,922.5 | +11 | +0.6% | 299,500 |
| 2024/03/11 | 1,911 | 1,924 | 1,891 | 1,911.5 | -16.5 | -0.9% | 300,100 |
| 2024/03/08 | 1,882.5 | 1,947 | 1,880 | 1,928 | +5.5 | +0.3% | 412,700 |
| 2024/03/07 | 1,966 | 1,976.5 | 1,897.5 | 1,922.5 | -48 | -2.4% | 637,400 |
| 2024/03/06 | 1,961 | 1,988 | 1,950 | 1,970.5 | -6 | -0.3% | 315,000 |
| 2024/03/05 | 1,986.5 | 1,993 | 1,971.5 | 1,976.5 | +4 | +0.2% | 466,600 |
| 2024/03/04 | 1,991 | 1,998.5 | 1,958 | 1,972.5 | +5 | +0.3% | 397,600 |
| 2024/03/01 | 1,942.5 | 1,975 | 1,930.5 | 1,967.5 | +34 | +1.8% | 513,700 |
| 2024/02/29 | 1,983 | 1,993 | 1,915 | 1,933.5 | -61.5 | -3.1% | 661,500 |
| 2024/02/28 | 2,000.5 | 2,016 | 1,976.5 | 1,995 | -21 | -1% | 532,600 |
| 2024/02/27 | 2,003.5 | 2,016.5 | 1,993.5 | 2,016 | +15.5 | +0.8% | 449,700 |
| 2024/02/26 | 2,000 | 2,021 | 1,992 | 2,000.5 | +14.5 | +0.7% | 594,600 |
| 2024/02/22 | 1,995 | 1,996 | 1,964.5 | 1,986 | -5.5 | -0.3% | 414,700 |
| 2024/02/21 | 2,000 | 2,008.5 | 1,988 | 1,991.5 | -3 | -0.2% | 495,300 |
| 2024/02/20 | 1,986.5 | 2,004 | 1,978 | 1,994.5 | +8 | +0.4% | 442,000 |
| 2024/02/19 | 2,005 | 2,007 | 1,973 | 1,986.5 | -14.5 | -0.7% | 664,000 |
| 2024/02/16 | 1,976 | 2,013.5 | 1,974.5 | 2,001 | +29.5 | +1.5% | 693,600 |
| 2024/02/15 | 2,000 | 2,004.5 | 1,953.5 | 1,971.5 | -23.5 | -1.2% | 647,000 |
| 2024/02/14 | 2,003 | 2,024.5 | 1,952 | 1,995 | -58 | -2.8% | 975,500 |
| 2024/02/13 | 2,035 | 2,066.5 | 2,033 | 2,053 | +23.5 | +1.2% | 820,400 |
| 2024/02/09 | 2,012.5 | 2,034.5 | 1,996.5 | 2,029.5 | -3 | -0.1% | 980,500 |
251～
300
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
