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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 5,860 | 5,910 | 5,830 | 5,870 | +30 | +0.5% | 625,200 |
| 2022/11/01 | 5,730 | 5,840 | 5,720 | 5,840 | +80 | +1.4% | 539,400 |
| 2022/10/31 | 5,650 | 5,790 | 5,640 | 5,760 | +170 | +3% | 940,300 |
| 2022/10/28 | 5,630 | 5,680 | 5,440 | 5,590 | +70 | +1.3% | 1,973,200 |
| 2022/10/27 | 5,470 | 5,560 | 5,460 | 5,520 | ±0 | ±0% | 960,600 |
| 2022/10/26 | 5,540 | 5,570 | 5,480 | 5,520 | +80 | +1.5% | 923,200 |
| 2022/10/25 | 5,390 | 5,470 | 5,380 | 5,440 | +100 | +1.9% | 911,100 |
| 2022/10/24 | 5,340 | 5,430 | 5,300 | 5,340 | +100 | +1.9% | 859,000 |
| 2022/10/21 | 5,220 | 5,290 | 5,220 | 5,240 | ±0 | ±0% | 531,000 |
| 2022/10/20 | 5,300 | 5,330 | 5,210 | 5,240 | -140 | -2.6% | 674,900 |
| 2022/10/19 | 5,350 | 5,410 | 5,330 | 5,380 | +40 | +0.7% | 559,300 |
| 2022/10/18 | 5,420 | 5,420 | 5,280 | 5,340 | +20 | +0.4% | 833,300 |
| 2022/10/17 | 5,310 | 5,350 | 5,280 | 5,320 | -70 | -1.3% | 482,800 |
| 2022/10/14 | 5,310 | 5,420 | 5,260 | 5,390 | +180 | +3.5% | 653,600 |
| 2022/10/13 | 5,220 | 5,250 | 5,190 | 5,210 | -60 | -1.1% | 423,600 |
| 2022/10/12 | 5,290 | 5,310 | 5,210 | 5,270 | ±0 | ±0% | 572,000 |
| 2022/10/11 | 5,340 | 5,370 | 5,250 | 5,270 | -250 | -4.5% | 819,400 |
| 2022/10/07 | 5,500 | 5,540 | 5,430 | 5,520 | -80 | -1.4% | 881,300 |
| 2022/10/06 | 5,600 | 5,660 | 5,580 | 5,600 | +50 | +0.9% | 572,000 |
| 2022/10/05 | 5,630 | 5,630 | 5,510 | 5,550 | -20 | -0.4% | 551,700 |
| 2022/10/04 | 5,610 | 5,650 | 5,530 | 5,570 | +120 | +2.2% | 564,300 |
| 2022/10/03 | 5,280 | 5,460 | 5,270 | 5,450 | +160 | +3% | 543,300 |
| 2022/09/30 | 5,460 | 5,470 | 5,230 | 5,290 | -150 | -2.8% | 711,000 |
| 2022/09/29 | 5,460 | 5,490 | 5,390 | 5,440 | +40 | +0.7% | 605,300 |
| 2022/09/28 | 5,410 | 5,480 | 5,320 | 5,400 | -50 | -0.9% | 791,600 |
| 2022/09/27 | 5,420 | 5,540 | 5,420 | 5,450 | +30 | +0.6% | 651,600 |
| 2022/09/26 | 5,590 | 5,610 | 5,370 | 5,420 | -340 | -5.9% | 900,600 |
| 2022/09/22 | 5,670 | 5,770 | 5,630 | 5,760 | ±0 | ±0% | 561,500 |
| 2022/09/21 | 5,820 | 5,840 | 5,760 | 5,760 | -80 | -1.4% | 374,000 |
| 2022/09/20 | 5,800 | 5,900 | 5,790 | 5,840 | +80 | +1.4% | 353,000 |
| 2022/09/16 | 5,810 | 5,840 | 5,750 | 5,760 | -150 | -2.5% | 511,300 |
| 2022/09/15 | 5,910 | 5,930 | 5,870 | 5,910 | +60 | +1% | 293,600 |
| 2022/09/14 | 5,790 | 5,900 | 5,780 | 5,850 | -140 | -2.3% | 603,200 |
| 2022/09/13 | 5,980 | 6,000 | 5,920 | 5,990 | ±0 | ±0% | 271,900 |
| 2022/09/12 | 6,020 | 6,040 | 5,950 | 5,990 | +50 | +0.8% | 271,900 |
| 2022/09/09 | 5,940 | 5,990 | 5,880 | 5,940 | -10 | -0.2% | 478,900 |
| 2022/09/08 | 5,870 | 5,950 | 5,820 | 5,950 | +160 | +2.8% | 479,100 |
| 2022/09/07 | 5,770 | 5,810 | 5,740 | 5,790 | -60 | -1% | 360,600 |
| 2022/09/06 | 5,840 | 5,870 | 5,750 | 5,850 | +40 | +0.7% | 229,000 |
| 2022/09/05 | 5,770 | 5,830 | 5,740 | 5,810 | ±0 | ±0% | 301,900 |
| 2022/09/02 | 5,870 | 5,880 | 5,790 | 5,810 | -60 | -1% | 454,000 |
| 2022/09/01 | 5,990 | 6,040 | 5,860 | 5,870 | -200 | -3.3% | 579,400 |
| 2022/08/31 | 5,990 | 6,070 | 5,980 | 6,070 | +60 | +1% | 594,500 |
| 2022/08/30 | 5,970 | 6,030 | 5,940 | 6,010 | +100 | +1.7% | 352,500 |
| 2022/08/29 | 5,940 | 5,950 | 5,850 | 5,910 | -230 | -3.7% | 666,200 |
| 2022/08/26 | 6,160 | 6,210 | 6,120 | 6,140 | +20 | +0.3% | 364,700 |
| 2022/08/25 | 6,130 | 6,150 | 6,100 | 6,120 | +30 | +0.5% | 383,800 |
| 2022/08/24 | 6,080 | 6,140 | 6,070 | 6,090 | +60 | +1% | 441,000 |
| 2022/08/23 | 6,060 | 6,090 | 6,020 | 6,030 | -90 | -1.5% | 452,700 |
| 2022/08/22 | 6,070 | 6,130 | 6,050 | 6,120 | -50 | -0.8% | 476,600 |
601～
650
件表示中 / 3681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 | 598,600円 | +1.0% | +3.4% | 2.51% | 10.26倍 | 1.42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 | 181,300円 | +67.2% | - | 0.00% | 3.05倍 | 1.58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 | 937,400円 | +22.0% | +35.2% | 3.02% | 9.92倍 | 2.24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 | 201,700円 | +7.0% | +5.9% | 2.23% | 14.21倍 | 1.13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 | 418,700円 | -1.7% | -22.8% | 2.48% | 65.94倍 | 1.08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
