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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 488 | 500 | 485 | 486 | -8 | -1.6% | 1,545,000 |
| 2010/07/28 | 470 | 497 | 468 | 494 | +21 | +4.4% | 2,923,000 |
| 2010/07/27 | 457 | 478 | 456 | 473 | +17 | +3.7% | 1,849,000 |
| 2010/07/26 | 463 | 465 | 454 | 456 | +8 | +1.8% | 947,000 |
| 2010/07/23 | 432 | 450 | 431 | 448 | +26 | +6.2% | 1,384,000 |
| 2010/07/22 | 431 | 435 | 422 | 422 | -12 | -2.8% | 866,000 |
| 2010/07/21 | 434 | 445 | 426 | 434 | +15 | +3.6% | 1,568,000 |
| 2010/07/20 | 412 | 428 | 412 | 419 | -2 | -0.5% | 528,000 |
| 2010/07/16 | 422 | 429 | 416 | 421 | -9 | -2.1% | 562,000 |
| 2010/07/15 | 434 | 438 | 425 | 430 | -1 | -0.2% | 500,000 |
| 2010/07/14 | 414 | 432 | 413 | 431 | +27 | +6.7% | 776,000 |
| 2010/07/13 | 413 | 414 | 402 | 404 | -6 | -1.5% | 532,000 |
| 2010/07/12 | 408 | 423 | 408 | 410 | -4 | -1% | 568,000 |
| 2010/07/09 | 409 | 415 | 403 | 414 | +10 | +2.5% | 506,000 |
| 2010/07/08 | 396 | 405 | 389 | 404 | +24 | +6.3% | 754,000 |
| 2010/07/07 | 402 | 402 | 379 | 380 | -18 | -4.5% | 726,000 |
| 2010/07/06 | 386 | 405 | 377 | 398 | +10 | +2.6% | 1,011,000 |
| 2010/07/05 | 380 | 394 | 379 | 388 | +8 | +2.1% | 758,000 |
| 2010/07/02 | 376 | 389 | 375 | 380 | +9 | +2.4% | 561,000 |
| 2010/07/01 | 374 | 376 | 366 | 371 | -3 | -0.8% | 504,000 |
| 2010/06/30 | 372 | 383 | 371 | 374 | -14 | -3.6% | 712,000 |
| 2010/06/29 | 396 | 402 | 385 | 388 | -14 | -3.5% | 709,000 |
| 2010/06/28 | 415 | 416 | 401 | 402 | -15 | -3.6% | 360,000 |
| 2010/06/25 | 420 | 423 | 410 | 417 | -16 | -3.7% | 422,000 |
| 2010/06/24 | 430 | 436 | 428 | 433 | -1 | -0.2% | 220,000 |
| 2010/06/23 | 436 | 439 | 434 | 434 | -10 | -2.3% | 190,000 |
| 2010/06/22 | 448 | 448 | 441 | 444 | -5 | -1.1% | 265,000 |
| 2010/06/21 | 445 | 451 | 445 | 449 | +10 | +2.3% | 351,000 |
| 2010/06/18 | 439 | 441 | 430 | 439 | +1 | +0.2% | 282,000 |
| 2010/06/17 | 447 | 447 | 435 | 438 | -9 | -2% | 217,000 |
| 2010/06/16 | 453 | 453 | 445 | 447 | +4 | +0.9% | 260,000 |
| 2010/06/15 | 442 | 448 | 440 | 443 | -6 | -1.3% | 336,000 |
| 2010/06/14 | 440 | 451 | 435 | 449 | +13 | +3% | 397,000 |
| 2010/06/11 | 432 | 441 | 431 | 436 | +12 | +2.8% | 484,000 |
| 2010/06/10 | 414 | 427 | 410 | 424 | +5 | +1.2% | 783,000 |
| 2010/06/09 | 421 | 426 | 413 | 419 | +1 | +0.2% | 448,000 |
| 2010/06/08 | 424 | 430 | 415 | 418 | -14 | -3.2% | 861,000 |
| 2010/06/07 | 438 | 440 | 428 | 432 | -22 | -4.8% | 534,000 |
| 2010/06/04 | 460 | 464 | 449 | 454 | -6 | -1.3% | 535,000 |
| 2010/06/03 | 464 | 465 | 457 | 460 | +4 | +0.9% | 549,000 |
| 2010/06/02 | 457 | 470 | 448 | 456 | -5 | -1.1% | 880,000 |
| 2010/06/01 | 459 | 470 | 450 | 461 | +7 | +1.5% | 909,000 |
| 2010/05/31 | 442 | 462 | 441 | 454 | +14 | +3.2% | 790,000 |
| 2010/05/28 | 439 | 445 | 434 | 440 | +17 | +4% | 880,000 |
| 2010/05/27 | 400 | 426 | 395 | 423 | +19 | +4.7% | 824,000 |
| 2010/05/26 | 411 | 415 | 391 | 404 | -3 | -0.7% | 1,182,000 |
| 2010/05/25 | 422 | 430 | 404 | 407 | -19 | -4.5% | 614,000 |
| 2010/05/24 | 436 | 436 | 410 | 426 | -8 | -1.8% | 732,000 |
| 2010/05/21 | 429 | 439 | 425 | 434 | -11 | -2.5% | 1,084,000 |
| 2010/05/20 | 457 | 466 | 441 | 445 | -20 | -4.3% | 887,000 |
3651～
3700
件表示中 / 3731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 | 279,500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 |
| アルプスアル | 153,100円 | -8.1% | -41.0% | 3.92% | 69.94倍 | 0.76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 |
| 太陽誘電 | 252,000円 | -0.4% | +42.6% | 3.57% | 39.29倍 | 0.98倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 日光電 | 171,100円 | +6.5% | +17.8% | 1.87% | 18.60倍 | 1.56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 |
| シンフォニア | 980,000円 | +4.9% | +3.5% | 1.22% | 24.47倍 | 3.45倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
