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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 9,890 | 9,969 | 9,737 | 9,753 | -277 | -2.8% | 451,200 |
| 2025/09/16 | 10,000 | 10,170 | 9,909 | 10,030 | +140 | +1.4% | 703,200 |
| 2025/09/12 | 9,964 | 10,005 | 9,814 | 9,890 | +25 | +0.3% | 701,900 |
| 2025/09/11 | 9,976 | 10,050 | 9,805 | 9,865 | +149 | +1.5% | 954,600 |
| 2025/09/10 | 9,577 | 9,716 | 9,577 | 9,716 | +140 | +1.5% | 548,300 |
| 2025/09/09 | 9,865 | 9,888 | 9,569 | 9,576 | -194 | -2% | 535,600 |
| 2025/09/08 | 9,674 | 9,771 | 9,632 | 9,770 | +77 | +0.8% | 507,600 |
| 2025/09/05 | 9,450 | 9,738 | 9,339 | 9,693 | +458 | +5% | 852,700 |
| 2025/09/04 | 9,225 | 9,274 | 9,180 | 9,235 | +23 | +0.2% | 406,000 |
| 2025/09/03 | 9,365 | 9,434 | 9,176 | 9,212 | -170 | -1.8% | 511,800 |
| 2025/09/02 | 9,404 | 9,476 | 9,324 | 9,382 | -42 | -0.4% | 418,100 |
| 2025/09/01 | 9,359 | 9,460 | 9,306 | 9,424 | -21 | -0.2% | 387,700 |
| 2025/08/29 | 9,327 | 9,584 | 9,321 | 9,445 | +24 | +0.3% | 681,800 |
| 2025/08/28 | 9,321 | 9,424 | 9,316 | 9,421 | +114 | +1.2% | 385,200 |
| 2025/08/27 | 9,400 | 9,480 | 9,302 | 9,307 | -58 | -0.6% | 530,000 |
| 2025/08/26 | 9,455 | 9,518 | 9,350 | 9,365 | -179 | -1.9% | 916,300 |
| 2025/08/25 | 9,650 | 9,708 | 9,518 | 9,544 | -55 | -0.6% | 549,200 |
| 2025/08/22 | 9,558 | 9,649 | 9,468 | 9,599 | +33 | +0.3% | 463,700 |
| 2025/08/21 | 9,490 | 9,611 | 9,430 | 9,566 | -24 | -0.3% | 472,500 |
| 2025/08/20 | 9,566 | 9,628 | 9,442 | 9,590 | -126 | -1.3% | 920,000 |
| 2025/08/19 | 9,625 | 9,815 | 9,548 | 9,716 | +182 | +1.9% | 893,300 |
| 2025/08/18 | 9,400 | 9,583 | 9,379 | 9,534 | +189 | +2% | 586,000 |
| 2025/08/15 | 9,228 | 9,371 | 9,174 | 9,345 | +93 | +1% | 535,700 |
| 2025/08/14 | 9,351 | 9,385 | 9,188 | 9,252 | -51 | -0.5% | 593,400 |
| 2025/08/13 | 9,430 | 9,481 | 9,295 | 9,303 | -22 | -0.2% | 1,001,300 |
| 2025/08/12 | 9,340 | 9,430 | 9,254 | 9,325 | +48 | +0.5% | 759,600 |
| 2025/08/08 | 9,228 | 9,388 | 9,190 | 9,277 | +147 | +1.6% | 911,200 |
| 2025/08/07 | 9,080 | 9,289 | 9,031 | 9,130 | +21 | +0.2% | 934,500 |
| 2025/08/06 | 9,115 | 9,174 | 8,971 | 9,109 | +72 | +0.8% | 969,700 |
| 2025/08/05 | 8,790 | 9,196 | 8,724 | 9,037 | +430 | +5% | 1,956,000 |
| 2025/08/04 | 8,502 | 8,648 | 8,395 | 8,607 | -45 | -0.5% | 1,311,700 |
| 2025/08/01 | 8,777 | 8,797 | 8,458 | 8,652 | +1,075 | +14.2% | 3,276,000 |
| 2025/07/31 | 7,638 | 7,658 | 7,361 | 7,577 | -51 | -0.7% | 1,133,600 |
| 2025/07/30 | 7,570 | 7,638 | 7,514 | 7,628 | +58 | +0.8% | 687,200 |
| 2025/07/29 | 7,491 | 7,610 | 7,435 | 7,570 | +19 | +0.3% | 952,400 |
| 2025/07/28 | 7,341 | 7,583 | 7,283 | 7,551 | +270 | +3.7% | 1,053,500 |
| 2025/07/25 | 7,387 | 7,416 | 7,255 | 7,281 | -71 | -1% | 807,400 |
| 2025/07/24 | 7,393 | 7,498 | 7,170 | 7,352 | +259 | +3.7% | 1,679,900 |
| 2025/07/23 | 6,898 | 7,144 | 6,861 | 7,093 | +255 | +3.7% | 1,385,900 |
| 2025/07/22 | 6,780 | 6,844 | 6,745 | 6,838 | +132 | +2% | 948,200 |
| 2025/07/18 | 6,718 | 6,775 | 6,676 | 6,706 | +21 | +0.3% | 518,500 |
| 2025/07/17 | 6,530 | 6,685 | 6,514 | 6,685 | +97 | +1.5% | 453,100 |
| 2025/07/16 | 6,600 | 6,668 | 6,568 | 6,588 | -56 | -0.8% | 409,200 |
| 2025/07/15 | 6,599 | 6,690 | 6,560 | 6,644 | +37 | +0.6% | 444,100 |
| 2025/07/14 | 6,679 | 6,718 | 6,607 | 6,607 | -90 | -1.3% | 528,000 |
| 2025/07/11 | 6,629 | 6,750 | 6,588 | 6,697 | +157 | +2.4% | 907,900 |
| 2025/07/10 | 6,604 | 6,653 | 6,524 | 6,540 | -114 | -1.7% | 544,000 |
| 2025/07/09 | 6,666 | 6,712 | 6,595 | 6,654 | +59 | +0.9% | 689,200 |
| 2025/07/08 | 6,430 | 6,626 | 6,428 | 6,595 | +133 | +2.1% | 650,100 |
| 2025/07/07 | 6,613 | 6,617 | 6,462 | 6,462 | -251 | -3.7% | 549,400 |
1～
50
件表示中 / 3785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 | 997,700円 | +2.8% | +3.2% | 1.60% | 17.20倍 | 2.13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 |
| キオクシアＨＤ | 449,000円 | -13.1% | -52.0% | 0.00% | 20.18倍 | 3.29倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| レーザーテク | 1,736,500円 | -20.5% | -28.8% | 1.89% | 26.08倍 | 7.46倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
| スクリン | 1,337,500円 | -0.7% | -15.4% | 2.09% | 14.35倍 | 3.00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 | 191,200円 | +5.2% | +7.9% | 1.99% | 20.92倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
