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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 6,440 | 6,467 | 6,390 | 6,429 | -164 | -2.5% | 1,292,600 |
| 2025/05/29 | 6,522 | 6,593 | 6,485 | 6,593 | +135 | +2.1% | 923,900 |
| 2025/05/28 | 6,677 | 6,677 | 6,458 | 6,458 | -195 | -2.9% | 1,101,000 |
| 2025/05/27 | 6,690 | 6,765 | 6,597 | 6,653 | -8 | -0.1% | 794,200 |
| 2025/05/26 | 6,471 | 6,692 | 6,466 | 6,661 | +209 | +3.2% | 826,400 |
| 2025/05/23 | 6,500 | 6,510 | 6,409 | 6,452 | +14 | +0.2% | 632,000 |
| 2025/05/22 | 6,245 | 6,439 | 6,212 | 6,438 | +93 | +1.5% | 881,900 |
| 2025/05/21 | 6,407 | 6,455 | 6,345 | 6,345 | +75 | +1.2% | 996,200 |
| 2025/05/20 | 6,285 | 6,368 | 6,240 | 6,270 | -58 | -0.9% | 1,040,800 |
| 2025/05/19 | 6,381 | 6,435 | 6,283 | 6,328 | -24 | -0.4% | 670,200 |
| 2025/05/16 | 6,469 | 6,493 | 6,306 | 6,352 | -142 | -2.2% | 901,400 |
| 2025/05/15 | 6,518 | 6,546 | 6,435 | 6,494 | -94 | -1.4% | 872,600 |
| 2025/05/14 | 6,784 | 6,793 | 6,509 | 6,588 | -221 | -3.2% | 994,500 |
| 2025/05/13 | 6,900 | 6,948 | 6,777 | 6,809 | +54 | +0.8% | 794,800 |
| 2025/05/12 | 6,636 | 6,792 | 6,606 | 6,755 | +153 | +2.3% | 774,500 |
| 2025/05/09 | 6,459 | 6,645 | 6,409 | 6,602 | +312 | +5% | 1,014,800 |
| 2025/05/08 | 6,300 | 6,327 | 6,240 | 6,290 | +27 | +0.4% | 510,200 |
| 2025/05/07 | 6,463 | 6,473 | 6,210 | 6,263 | -103 | -1.6% | 846,800 |
| 2025/05/02 | 6,455 | 6,465 | 6,322 | 6,366 | -37 | -0.6% | 701,600 |
| 2025/05/01 | 6,360 | 6,471 | 6,350 | 6,403 | +80 | +1.3% | 1,041,300 |
| 2025/04/30 | 6,135 | 6,354 | 6,132 | 6,323 | +277 | +4.6% | 1,507,800 |
| 2025/04/28 | 6,318 | 6,424 | 6,008 | 6,046 | -276 | -4.4% | 1,718,100 |
| 2025/04/25 | 6,272 | 6,401 | 6,266 | 6,322 | +150 | +2.4% | 833,900 |
| 2025/04/24 | 6,230 | 6,315 | 6,172 | 6,172 | +84 | +1.4% | 701,600 |
| 2025/04/23 | 6,060 | 6,150 | 6,020 | 6,088 | +228 | +3.9% | 610,400 |
| 2025/04/22 | 5,872 | 5,938 | 5,833 | 5,860 | -66 | -1.1% | 487,300 |
| 2025/04/21 | 5,890 | 5,932 | 5,848 | 5,926 | -16 | -0.3% | 366,000 |
| 2025/04/18 | 6,000 | 6,048 | 5,935 | 5,942 | -32 | -0.5% | 391,300 |
| 2025/04/17 | 5,904 | 6,016 | 5,852 | 5,974 | +69 | +1.2% | 513,100 |
| 2025/04/16 | 6,138 | 6,178 | 5,875 | 5,905 | -215 | -3.5% | 571,600 |
| 2025/04/15 | 6,251 | 6,273 | 6,120 | 6,120 | +46 | +0.8% | 882,900 |
| 2025/04/14 | 6,088 | 6,156 | 6,000 | 6,074 | +77 | +1.3% | 1,128,900 |
| 2025/04/11 | 5,617 | 6,027 | 5,559 | 5,997 | +80 | +1.4% | 1,489,300 |
| 2025/04/10 | 6,120 | 6,120 | 5,856 | 5,917 | +590 | +11.1% | 1,306,200 |
| 2025/04/09 | 5,339 | 5,422 | 5,215 | 5,327 | -182 | -3.3% | 1,250,500 |
| 2025/04/08 | 5,153 | 5,511 | 5,085 | 5,509 | +666 | +13.8% | 1,717,800 |
| 2025/04/07 | 4,671 | 4,981 | 4,620 | 4,843 | -682 | -12.3% | 1,607,400 |
| 2025/04/04 | 5,727 | 5,770 | 5,402 | 5,525 | -451 | -7.5% | 1,211,800 |
| 2025/04/03 | 5,858 | 5,988 | 5,858 | 5,976 | -201 | -3.3% | 1,243,300 |
| 2025/04/02 | 6,230 | 6,299 | 6,147 | 6,177 | -127 | -2% | 969,200 |
| 2025/04/01 | 6,329 | 6,374 | 6,290 | 6,304 | +8 | +0.1% | 503,100 |
| 2025/03/31 | 6,330 | 6,379 | 6,249 | 6,296 | -291 | -4.4% | 850,200 |
| 2025/03/28 | 6,707 | 6,707 | 6,537 | 6,587 | -176 | -2.6% | 658,700 |
| 2025/03/27 | 6,679 | 6,763 | 6,657 | 6,763 | -17 | -0.3% | 759,800 |
| 2025/03/26 | 6,756 | 6,792 | 6,705 | 6,780 | +57 | +0.8% | 881,200 |
| 2025/03/25 | 6,707 | 6,828 | 6,630 | 6,723 | +116 | +1.8% | 1,569,100 |
| 2025/03/24 | 6,520 | 6,644 | 6,488 | 6,607 | +103 | +1.6% | 1,094,400 |
| 2025/03/21 | 6,570 | 6,626 | 6,500 | 6,504 | -56 | -0.9% | 1,332,100 |
| 2025/03/19 | 6,565 | 6,600 | 6,541 | 6,560 | -16 | -0.2% | 676,900 |
| 2025/03/18 | 6,566 | 6,601 | 6,537 | 6,576 | +45 | +0.7% | 624,600 |
1～
50
件表示中 / 3710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 | 642,900円 | +1.5% | -1.9% | 2.49% | 11.69倍 | 1.37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 | 209,900円 | -13.1% | -52.0% | 0.00% | 9.43倍 | 1.54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 |
| スクリン | 1,035,000円 | -0.7% | -15.4% | 2.71% | 11.10倍 | 2.32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 |
| 横河電 | 354,900円 | -0.4% | -6.3% | 1.80% | 17.32倍 | 1.94倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 341,200円 | +2.3% | -19.7% | 1.99% | 19.03倍 | 2.05倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
