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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 277 | 284 | 275 | 278 | -2 | -0.7% | 22,958,000 |
| 2010/06/16 | 279 | 281 | 276 | 280 | +8 | +2.9% | 29,310,000 |
| 2010/06/15 | 268 | 274 | 268 | 272 | +2 | +0.7% | 24,288,000 |
| 2010/06/14 | 263 | 271 | 261 | 270 | +14 | +5.5% | 25,672,000 |
| 2010/06/11 | 253 | 258 | 253 | 256 | +9 | +3.6% | 16,903,000 |
| 2010/06/10 | 248 | 250 | 244 | 247 | ±0 | ±0% | 13,802,000 |
| 2010/06/09 | 249 | 252 | 244 | 247 | -3 | -1.2% | 19,428,000 |
| 2010/06/08 | 246 | 254 | 245 | 250 | +2 | +0.8% | 21,931,000 |
| 2010/06/07 | 254 | 254 | 246 | 248 | -15 | -5.7% | 30,288,000 |
| 2010/06/04 | 255 | 264 | 255 | 263 | +10 | +4% | 35,937,000 |
| 2010/06/03 | 252 | 254 | 249 | 253 | +8 | +3.3% | 17,019,000 |
| 2010/06/02 | 245 | 251 | 241 | 245 | -4 | -1.6% | 20,593,000 |
| 2010/06/01 | 254 | 257 | 245 | 249 | -7 | -2.7% | 19,986,000 |
| 2010/05/31 | 252 | 260 | 250 | 256 | +5 | +2% | 24,888,000 |
| 2010/05/28 | 253 | 255 | 246 | 251 | +6 | +2.4% | 17,925,000 |
| 2010/05/27 | 234 | 246 | 231 | 245 | +8 | +3.4% | 26,942,000 |
| 2010/05/26 | 246 | 249 | 228 | 237 | -2 | -0.8% | 46,846,000 |
| 2010/05/25 | 254 | 258 | 237 | 239 | -17 | -6.6% | 29,667,000 |
| 2010/05/24 | 245 | 258 | 239 | 256 | +11 | +4.5% | 31,374,000 |
| 2010/05/21 | 235 | 247 | 233 | 245 | +1 | +0.4% | 23,013,000 |
| 2010/05/20 | 250 | 254 | 241 | 244 | -5 | -2% | 19,374,000 |
| 2010/05/19 | 240 | 253 | 235 | 249 | +1 | +0.4% | 31,260,000 |
| 2010/05/18 | 255 | 259 | 243 | 248 | -5 | -2% | 24,098,000 |
| 2010/05/17 | 260 | 262 | 248 | 253 | -13 | -4.9% | 24,874,000 |
| 2010/05/14 | 263 | 269 | 260 | 266 | -3 | -1.1% | 22,428,000 |
| 2010/05/13 | 256 | 270 | 255 | 269 | +19 | +7.6% | 37,325,000 |
| 2010/05/12 | 253 | 255 | 240 | 250 | +2 | +0.8% | 46,254,000 |
| 2010/05/11 | 266 | 268 | 238 | 248 | -14 | -5.3% | 47,112,000 |
| 2010/05/10 | 265 | 277 | 261 | 262 | -5 | -1.9% | 20,699,000 |
| 2010/05/07 | 249 | 274 | 246 | 267 | ±0 | ±0% | 27,838,000 |
| 2010/05/06 | 277 | 279 | 265 | 267 | -18 | -6.3% | 18,953,000 |
| 2010/04/30 | 288 | 289 | 283 | 285 | +1 | +0.4% | 9,118,000 |
| 2010/04/28 | 282 | 290 | 281 | 284 | -8 | -2.7% | 19,282,000 |
| 2010/04/27 | 289 | 294 | 289 | 292 | +2 | +0.7% | 14,160,000 |
| 2010/04/26 | 290 | 294 | 287 | 290 | +4 | +1.4% | 18,960,000 |
| 2010/04/23 | 293 | 294 | 285 | 286 | -7 | -2.4% | 22,582,000 |
| 2010/04/22 | 288 | 294 | 283 | 293 | +3 | +1% | 29,547,000 |
| 2010/04/21 | 280 | 290 | 277 | 290 | +15 | +5.5% | 24,664,000 |
| 2010/04/20 | 285 | 286 | 274 | 275 | -3 | -1.1% | 25,550,000 |
| 2010/04/19 | 273 | 284 | 272 | 278 | -1 | -0.4% | 30,013,000 |
| 2010/04/16 | 290 | 290 | 278 | 279 | -11 | -3.8% | 33,710,000 |
| 2010/04/15 | 291 | 294 | 284 | 290 | +2 | +0.7% | 32,191,000 |
| 2010/04/14 | 299 | 301 | 287 | 288 | -12 | -4% | 40,114,000 |
| 2010/04/13 | 297 | 304 | 295 | 300 | ±0 | ±0% | 26,516,000 |
| 2010/04/12 | 303 | 305 | 298 | 300 | -3 | -1% | 34,283,000 |
| 2010/04/09 | 295 | 305 | 290 | 303 | +10 | +3.4% | 52,475,000 |
| 2010/04/08 | 283 | 296 | 281 | 293 | +13 | +4.6% | 43,387,000 |
| 2010/04/07 | 284 | 288 | 279 | 280 | ±0 | ±0% | 26,557,000 |
| 2010/04/06 | 284 | 291 | 278 | 280 | -4 | -1.4% | 37,935,000 |
| 2010/04/05 | 287 | 288 | 279 | 284 | +1 | +0.4% | 23,126,000 |
3401～
3450
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
