富士電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 10,485 | 10,525 | 9,672 | 9,902 | -113 | -1.1% | 1,841,900 |
| 2024/04/25 | 10,210 | 10,345 | 9,950 | 10,015 | -55 | -0.5% | 1,220,300 |
| 2024/04/24 | 9,710 | 10,110 | 9,710 | 10,070 | +410 | +4.2% | 855,600 |
| 2024/04/23 | 9,686 | 9,780 | 9,542 | 9,660 | +35 | +0.4% | 659,000 |
| 2024/04/22 | 9,746 | 9,895 | 9,539 | 9,625 | -116 | -1.2% | 893,200 |
| 2024/04/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9% | 838,800 |
| 2024/04/18 | 9,770 | 10,100 | 9,698 | 10,035 | +117 | +1.2% | 635,500 |
| 2024/04/17 | 9,820 | 10,060 | 9,805 | 9,918 | +71 | +0.7% | 801,500 |
| 2024/04/16 | 10,300 | 10,395 | 9,803 | 9,847 | -603 | -5.8% | 1,362,100 |
| 2024/04/15 | 10,445 | 10,530 | 10,400 | 10,450 | -50 | -0.5% | 611,100 |
| 2024/04/12 | 10,555 | 10,640 | 10,400 | 10,500 | +15 | +0.1% | 704,600 |
| 2024/04/11 | 10,100 | 10,600 | 10,055 | 10,485 | +80 | +0.8% | 855,000 |
| 2024/04/10 | 10,080 | 10,580 | 10,080 | 10,405 | +365 | +3.6% | 978,600 |
| 2024/04/09 | 10,050 | 10,195 | 10,025 | 10,040 | -10 | -0.1% | 474,600 |
| 2024/04/08 | 10,035 | 10,185 | 10,010 | 10,050 | +122 | +1.2% | 462,200 |
| 2024/04/05 | 9,710 | 9,975 | 9,680 | 9,928 | +134 | +1.4% | 657,100 |
| 2024/04/04 | 9,955 | 9,955 | 9,751 | 9,794 | -51 | -0.5% | 858,600 |
| 2024/04/03 | 9,840 | 9,978 | 9,802 | 9,845 | -240 | -2.4% | 854,300 |
| 2024/04/02 | 10,100 | 10,190 | 9,983 | 10,085 | +20 | +0.2% | 524,000 |
| 2024/04/01 | 10,300 | 10,320 | 9,978 | 10,065 | -185 | -1.8% | 632,100 |
| 2024/03/29 | 10,125 | 10,295 | 9,998 | 10,250 | +150 | +1.5% | 681,100 |
| 2024/03/28 | 10,275 | 10,380 | 9,994 | 10,100 | -230 | -2.2% | 901,100 |
| 2024/03/27 | 10,190 | 10,410 | 10,105 | 10,330 | +90 | +0.9% | 791,500 |
| 2024/03/26 | 9,769 | 10,355 | 9,758 | 10,240 | +381 | +3.9% | 1,457,000 |
| 2024/03/25 | 9,669 | 9,924 | 9,617 | 9,859 | +225 | +2.3% | 752,800 |
| 2024/03/22 | 9,635 | 9,690 | 9,531 | 9,634 | -75 | -0.8% | 618,000 |
| 2024/03/21 | 9,701 | 9,774 | 9,507 | 9,709 | +95 | +1% | 929,000 |
| 2024/03/19 | 9,779 | 9,823 | 9,513 | 9,614 | -170 | -1.7% | 868,900 |
| 2024/03/18 | 9,489 | 9,784 | 9,446 | 9,784 | +394 | +4.2% | 1,107,400 |
| 2024/03/15 | 9,168 | 9,418 | 9,145 | 9,390 | +246 | +2.7% | 962,600 |
| 2024/03/14 | 9,080 | 9,155 | 8,935 | 9,144 | +204 | +2.3% | 805,900 |
| 2024/03/13 | 9,150 | 9,171 | 8,858 | 8,940 | -72 | -0.8% | 591,500 |
| 2024/03/12 | 8,654 | 9,012 | 8,555 | 9,012 | +58 | +0.6% | 758,100 |
| 2024/03/11 | 9,170 | 9,212 | 8,893 | 8,954 | -347 | -3.7% | 818,400 |
| 2024/03/08 | 9,140 | 9,370 | 9,137 | 9,301 | +264 | +2.9% | 1,140,600 |
| 2024/03/07 | 9,197 | 9,239 | 8,914 | 9,037 | -214 | -2.3% | 846,300 |
| 2024/03/06 | 9,097 | 9,258 | 9,060 | 9,251 | +12 | +0.1% | 842,000 |
| 2024/03/05 | 9,148 | 9,323 | 9,104 | 9,239 | +14 | +0.2% | 762,400 |
| 2024/03/04 | 9,261 | 9,375 | 9,171 | 9,225 | +13 | +0.1% | 729,500 |
| 2024/03/01 | 9,119 | 9,263 | 9,066 | 9,212 | +112 | +1.2% | 604,500 |
| 2024/02/29 | 9,070 | 9,156 | 8,995 | 9,100 | -75 | -0.8% | 957,600 |
| 2024/02/28 | 9,258 | 9,285 | 9,110 | 9,175 | -83 | -0.9% | 588,800 |
| 2024/02/27 | 9,077 | 9,258 | 9,071 | 9,258 | +197 | +2.2% | 699,700 |
| 2024/02/26 | 9,118 | 9,214 | 8,982 | 9,061 | -60 | -0.7% | 748,900 |
| 2024/02/22 | 9,100 | 9,160 | 8,990 | 9,121 | +165 | +1.8% | 967,400 |
| 2024/02/21 | 8,755 | 8,958 | 8,698 | 8,956 | +61 | +0.7% | 872,000 |
| 2024/02/20 | 8,980 | 9,050 | 8,852 | 8,895 | -169 | -1.9% | 1,058,700 |
| 2024/02/19 | 8,993 | 9,138 | 8,911 | 9,064 | +71 | +0.8% | 808,800 |
| 2024/02/16 | 8,858 | 9,119 | 8,843 | 8,993 | +204 | +2.3% | 1,304,900 |
| 2024/02/15 | 8,750 | 8,910 | 8,743 | 8,789 | +159 | +1.8% | 997,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「富士電機」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 |
|---|---|---|---|---|---|---|---|---|
| 富士電機 | 990,200円 | +1.0% | +1.6% | 1.36% | 18.49倍 | 2.35倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| スクリン | 1,622,000円 | +8.5% | +14.4% | 1.25% | 24.04倍 | 4.86倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| シスメックス | 248,700円 | +12.1% | +13.5% | 1.13% | 29.81倍 | 3.70倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ミネベアミツミ | 295,900円 | +8.3% | -27.2% | 1.35% | 24.42倍 | 1.77倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 527,300円 | -7.5% | -73.1% | 1.97% | 691.99倍 | 1.36倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
