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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/02/08 | 2,095 | 2,096 | 2,023 | 2,032.5 | -67.5 | -3.2% | 667,400 |
| 2024/02/07 | 2,155 | 2,169.5 | 2,077 | 2,100 | -53 | -2.5% | 697,300 |
| 2024/02/06 | 2,154 | 2,197.5 | 2,152.5 | 2,153 | +17 | +0.8% | 733,600 |
| 2024/02/05 | 2,160.5 | 2,174.5 | 2,125 | 2,136 | -18 | -0.8% | 706,300 |
| 2024/02/02 | 2,161 | 2,174.5 | 2,148.5 | 2,154 | +9 | +0.4% | 489,300 |
| 2024/02/01 | 2,161 | 2,181.5 | 2,126.5 | 2,145 | -19.5 | -0.9% | 649,500 |
| 2024/01/31 | 2,208 | 2,230 | 2,152 | 2,164.5 | -20.5 | -0.9% | 407,900 |
| 2024/01/30 | 2,231 | 2,245 | 2,166 | 2,185 | -46.5 | -2.1% | 523,900 |
| 2024/01/29 | 2,211 | 2,258 | 2,194 | 2,231.5 | +38 | +1.7% | 646,000 |
| 2024/01/26 | 2,062 | 2,247.5 | 2,054 | 2,193.5 | -18.5 | -0.8% | 2,055,800 |
| 2024/01/25 | 2,208 | 2,227 | 2,184 | 2,212 | +4.5 | +0.2% | 643,200 |
| 2024/01/24 | 2,199 | 2,225.5 | 2,195 | 2,207.5 | +20.5 | +0.9% | 570,800 |
| 2024/01/23 | 2,199 | 2,214 | 2,176 | 2,187 | +15.5 | +0.7% | 404,300 |
| 2024/01/22 | 2,170 | 2,202 | 2,162.5 | 2,171.5 | +25.5 | +1.2% | 474,500 |
| 2024/01/19 | 2,094 | 2,152.5 | 2,088.5 | 2,146 | +58.5 | +2.8% | 639,200 |
| 2024/01/18 | 2,117 | 2,120.5 | 2,083 | 2,087.5 | -36 | -1.7% | 606,100 |
| 2024/01/17 | 2,203.5 | 2,213 | 2,121.5 | 2,123.5 | -87.5 | -4% | 1,001,400 |
| 2024/01/16 | 2,247 | 2,255 | 2,205 | 2,211 | -47.5 | -2.1% | 571,400 |
| 2024/01/15 | 2,270.5 | 2,272.5 | 2,236 | 2,258.5 | -31 | -1.4% | 484,100 |
| 2024/01/12 | 2,300 | 2,307.5 | 2,276 | 2,289.5 | -21.5 | -0.9% | 393,500 |
| 2024/01/11 | 2,312 | 2,346.5 | 2,311 | 2,311 | -0.5 | ±0% | 481,400 |
| 2024/01/10 | 2,272 | 2,323 | 2,255 | 2,311.5 | +11.5 | +0.5% | 374,800 |
| 2024/01/09 | 2,270 | 2,304 | 2,267 | 2,300 | +20.5 | +0.9% | 462,500 |
| 2024/01/05 | 2,300 | 2,302 | 2,273 | 2,279.5 | -23 | -1% | 462,900 |
| 2024/01/04 | 2,300.5 | 2,311.5 | 2,283.5 | 2,302.5 | -15.5 | -0.7% | 450,800 |
| 2023/12/29 | 2,361.5 | 2,361.5 | 2,307 | 2,318 | -44 | -1.9% | 411,400 |
| 2023/12/28 | 2,323.5 | 2,369 | 2,319 | 2,362 | +24 | +1% | 330,800 |
| 2023/12/27 | 2,284.5 | 2,342.5 | 2,284.5 | 2,338 | +52 | +2.3% | 464,800 |
| 2023/12/26 | 2,254 | 2,290 | 2,243 | 2,286 | +43 | +1.9% | 329,800 |
351～
400
件表示中 / 3763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 | 279,800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 |
| マブチ | 247,500円 | -1.6% | -31.3% | 3.15% | 18.48倍 | 1.00倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 323,500円 | +3.4% | +5.7% | 2.47% | 9.84倍 | 0.94倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 616,500円 | -0.5% | -0.4% | 2.66% | 15.18倍 | 1.36倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 日光電 | 166,200円 | +6.5% | +17.8% | 1.93% | 18.08倍 | 1.51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
