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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/19 | 6,130 | 6,170 | 6,100 | 6,170 | +140 | +2.3% | 763,100 |
| 2022/08/18 | 6,020 | 6,100 | 5,990 | 6,030 | -50 | -0.8% | 499,800 |
| 2022/08/17 | 6,070 | 6,080 | 6,010 | 6,080 | +70 | +1.2% | 626,600 |
| 2022/08/16 | 6,020 | 6,040 | 5,930 | 6,010 | +40 | +0.7% | 595,700 |
| 2022/08/15 | 5,950 | 6,010 | 5,940 | 5,970 | ±0 | ±0% | 487,900 |
| 2022/08/12 | 5,960 | 5,980 | 5,880 | 5,970 | +170 | +2.9% | 707,300 |
| 2022/08/10 | 5,860 | 5,890 | 5,760 | 5,800 | -100 | -1.7% | 532,000 |
| 2022/08/09 | 5,970 | 5,990 | 5,860 | 5,900 | -80 | -1.3% | 498,700 |
| 2022/08/08 | 5,910 | 6,010 | 5,900 | 5,980 | +10 | +0.2% | 372,400 |
| 2022/08/05 | 5,910 | 6,010 | 5,880 | 5,970 | +50 | +0.8% | 461,800 |
| 2022/08/04 | 5,950 | 5,980 | 5,880 | 5,920 | -50 | -0.8% | 711,300 |
| 2022/08/03 | 5,940 | 6,050 | 5,910 | 5,970 | +40 | +0.7% | 562,400 |
| 2022/08/02 | 5,870 | 5,970 | 5,850 | 5,930 | -40 | -0.7% | 851,400 |
| 2022/08/01 | 6,070 | 6,130 | 5,960 | 5,970 | ±0 | ±0% | 949,800 |
| 2022/07/29 | 6,000 | 6,120 | 5,880 | 5,970 | +220 | +3.8% | 1,643,100 |
| 2022/07/28 | 5,840 | 5,900 | 5,750 | 5,750 | -10 | -0.2% | 853,500 |
651～
700
件表示中 / 3715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 | 653,000円 | +1.5% | -1.9% | 2.45% | 11.88倍 | 1.39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 | 216,500円 | -13.1% | -52.0% | 0.00% | 9.73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 | 1,082,000円 | -0.7% | -15.4% | 2.59% | 11.61倍 | 2.43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 | 354,600円 | -0.4% | -6.3% | 1.80% | 17.31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 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89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
