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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 8,585 | 8,739 | 8,570 | 8,630 | ±0 | ±0% | 942,700 |
| 2024/02/13 | 8,550 | 8,655 | 8,451 | 8,630 | +130 | +1.5% | 975,000 |
| 2024/02/09 | 8,311 | 8,534 | 8,271 | 8,500 | +211 | +2.5% | 1,199,300 |
| 2024/02/08 | 8,151 | 8,322 | 8,133 | 8,289 | +199 | +2.5% | 961,400 |
| 2024/02/07 | 7,984 | 8,112 | 7,954 | 8,090 | +80 | +1% | 726,400 |
| 2024/02/06 | 8,000 | 8,125 | 7,935 | 8,010 | -19 | -0.2% | 924,300 |
| 2024/02/05 | 8,073 | 8,112 | 7,968 | 8,029 | +63 | +0.8% | 872,600 |
| 2024/02/02 | 7,888 | 7,989 | 7,798 | 7,966 | +198 | +2.5% | 1,180,200 |
| 2024/02/01 | 7,783 | 7,879 | 7,711 | 7,768 | +309 | +4.1% | 1,625,100 |
| 2024/01/31 | 7,262 | 7,459 | 7,215 | 7,459 | +131 | +1.8% | 1,133,800 |
| 2024/01/30 | 7,350 | 7,387 | 7,313 | 7,328 | +18 | +0.2% | 559,400 |
| 2024/01/29 | 7,265 | 7,356 | 7,250 | 7,310 | +31 | +0.4% | 569,800 |
| 2024/01/26 | 7,377 | 7,483 | 7,263 | 7,279 | -140 | -1.9% | 1,303,900 |
| 2024/01/25 | 7,245 | 7,439 | 7,240 | 7,419 | +218 | +3% | 1,097,200 |
| 2024/01/24 | 7,100 | 7,211 | 6,998 | 7,201 | +1 | ±0% | 1,259,700 |
| 2024/01/23 | 7,050 | 7,264 | 7,045 | 7,200 | +314 | +4.6% | 2,114,200 |
| 2024/01/22 | 6,879 | 6,886 | 6,782 | 6,886 | +137 | +2% | 775,400 |
| 2024/01/19 | 6,740 | 6,824 | 6,692 | 6,749 | +196 | +3% | 1,313,200 |
| 2024/01/18 | 6,381 | 6,584 | 6,353 | 6,553 | +199 | +3.1% | 949,900 |
| 2024/01/17 | 6,370 | 6,490 | 6,353 | 6,354 | +116 | +1.9% | 1,009,700 |
| 2024/01/16 | 6,349 | 6,349 | 6,215 | 6,238 | -112 | -1.8% | 464,500 |
| 2024/01/15 | 6,224 | 6,364 | 6,208 | 6,350 | +152 | +2.5% | 504,400 |
| 2024/01/12 | 6,372 | 6,386 | 6,167 | 6,198 | -77 | -1.2% | 759,000 |
| 2024/01/11 | 6,290 | 6,362 | 6,266 | 6,275 | +71 | +1.1% | 476,700 |
| 2024/01/10 | 6,141 | 6,229 | 6,118 | 6,204 | +87 | +1.4% | 440,900 |
| 2024/01/09 | 6,153 | 6,180 | 6,037 | 6,117 | +31 | +0.5% | 473,900 |
| 2024/01/05 | 6,125 | 6,138 | 6,058 | 6,086 | -21 | -0.3% | 401,000 |
| 2024/01/04 | 6,055 | 6,114 | 5,962 | 6,107 | +38 | +0.6% | 373,200 |
| 2023/12/29 | 6,031 | 6,100 | 6,025 | 6,069 | +1 | ±0% | 339,900 |
| 2023/12/28 | 6,050 | 6,080 | 6,041 | 6,068 | -22 | -0.4% | 218,100 |
| 2023/12/27 | 6,030 | 6,119 | 6,030 | 6,090 | +80 | +1.3% | 326,600 |
| 2023/12/26 | 6,036 | 6,058 | 6,005 | 6,010 | +5 | +0.1% | 256,100 |
| 2023/12/25 | 6,096 | 6,097 | 5,990 | 6,005 | -39 | -0.6% | 246,900 |
| 2023/12/22 | 6,080 | 6,142 | 6,015 | 6,044 | +8 | +0.1% | 405,700 |
| 2023/12/21 | 6,052 | 6,164 | 6,019 | 6,036 | -90 | -1.5% | 501,700 |
| 2023/12/20 | 6,053 | 6,157 | 6,048 | 6,126 | +170 | +2.9% | 892,600 |
| 2023/12/19 | 5,850 | 5,956 | 5,835 | 5,956 | +65 | +1.1% | 432,400 |
| 2023/12/18 | 5,920 | 5,927 | 5,826 | 5,891 | -77 | -1.3% | 409,000 |
| 2023/12/15 | 5,939 | 5,988 | 5,938 | 5,968 | +14 | +0.2% | 552,200 |
| 2023/12/14 | 6,013 | 6,019 | 5,928 | 5,954 | -28 | -0.5% | 441,800 |
| 2023/12/13 | 5,987 | 6,003 | 5,919 | 5,982 | +4 | +0.1% | 375,100 |
| 2023/12/12 | 6,050 | 6,053 | 5,957 | 5,978 | +40 | +0.7% | 397,700 |
| 2023/12/11 | 5,980 | 6,022 | 5,927 | 5,938 | +77 | +1.3% | 413,200 |
51～
100
件表示中 / 3452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 | 973,400円 | +1.0% | +1.6% | 1.39% | 18.17倍 | 2.31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 |
| シスメックス | 260,900円 | +10.5% | +10.6% | 1.15% | 29.58倍 | 3.77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 |
| スクリン | 1,544,500円 | +10.9% | +6.1% | 1.45% | 20.35倍 | 3.94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 |
| ミネベアミツミ | 301,200円 | +8.3% | -27.2% | 1.33% | 24.86倍 | 1.80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 | 593,000円 | +0.8% | -39.9% | 1.75% | 137.36倍 | 1.48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
