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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,156 | 2,175 | 2,128.5 | 2,154.5 | +17 | +0.8% | 606,100 |
| 2024/05/30 | 2,133.5 | 2,156.5 | 2,097 | 2,137.5 | -23.5 | -1.1% | 576,800 |
| 2024/05/29 | 2,170 | 2,188 | 2,155 | 2,161 | -19.5 | -0.9% | 370,600 |
| 2024/05/28 | 2,222 | 2,226.5 | 2,177 | 2,180.5 | -29.5 | -1.3% | 455,600 |
| 2024/05/27 | 2,200 | 2,230.5 | 2,191.5 | 2,210 | +10 | +0.5% | 448,600 |
| 2024/05/24 | 2,205.5 | 2,212.5 | 2,167 | 2,200 | -23.5 | -1.1% | 476,200 |
| 2024/05/23 | 2,190.5 | 2,239 | 2,175.5 | 2,223.5 | +50 | +2.3% | 525,800 |
| 2024/05/22 | 2,162 | 2,189 | 2,126.5 | 2,173.5 | -16 | -0.7% | 705,000 |
| 2024/05/21 | 2,224 | 2,257.5 | 2,189 | 2,189.5 | -26 | -1.2% | 648,800 |
| 2024/05/20 | 2,213.5 | 2,226 | 2,188 | 2,215.5 | +2 | +0.1% | 561,400 |
| 2024/05/17 | 2,219.5 | 2,251 | 2,202 | 2,213.5 | +3.5 | +0.2% | 715,100 |
| 2024/05/16 | 2,137.5 | 2,210 | 2,118.5 | 2,210 | +57.5 | +2.7% | 807,700 |
| 2024/05/15 | 2,189.5 | 2,196 | 2,127 | 2,152.5 | -17 | -0.8% | 673,200 |
| 2024/05/14 | 2,175 | 2,187 | 2,155.5 | 2,169.5 | +7 | +0.3% | 504,200 |
| 2024/05/13 | 2,141.5 | 2,166 | 2,093.5 | 2,162.5 | +22 | +1% | 1,141,300 |
| 2024/05/10 | 2,142.5 | 2,185 | 2,107 | 2,140.5 | -2 | -0.1% | 818,100 |
| 2024/05/09 | 2,101 | 2,165 | 2,101 | 2,142.5 | +27.5 | +1.3% | 774,100 |
| 2024/05/08 | 2,121.5 | 2,153 | 2,107.5 | 2,115 | +8.5 | +0.4% | 800,800 |
| 2024/05/07 | 2,110 | 2,133 | 2,090 | 2,106.5 | ±0 | ±0% | 689,000 |
| 2024/05/02 | 2,111 | 2,121.5 | 2,071 | 2,106.5 | -4.5 | -0.2% | 789,600 |
| 2024/05/01 | 2,046 | 2,116 | 2,038 | 2,111 | +72 | +3.5% | 1,646,100 |
| 2024/04/30 | 1,985 | 2,068.5 | 1,957 | 2,039 | +69 | +3.5% | 1,467,500 |
| 2024/04/26 | 1,904.5 | 1,973 | 1,833 | 1,970 | +145.5 | +8% | 1,872,800 |
| 2024/04/25 | 1,783 | 1,872.5 | 1,783 | 1,824.5 | +19.5 | +1.1% | 936,400 |
| 2024/04/24 | 1,805 | 1,826.5 | 1,795.5 | 1,805 | +7 | +0.4% | 593,700 |
| 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 |
1～
50
件表示中 / 3467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 | 215,400円 | +7.4% | -23.5% | 1.76% | 37.60倍 | 1.63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、海外は代理店販売 |
| 三井ハイテ | 703,100円 | +21.0% | -8.0% | 1.19% | 18.36倍 | 2.66倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| コニカミノルタ | 47,000円 | 0.0% | -63.1% | 0.00% | - | 0.43倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| フクダ電 | 618,000円 | -3.8% | -14.8% | 2.75% | 10.80倍 | 1.05倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| マイクロニクス | 577,000円 | +20.1% | +49.8% | 0.83% | 35.34倍 | 5.40倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
