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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 6,220 | 6,240 | 6,160 | 6,200 | -20 | -0.3% | 301,000 |
| 2022/03/25 | 6,280 | 6,290 | 6,180 | 6,220 | +40 | +0.6% | 635,900 |
| 2022/03/24 | 6,000 | 6,180 | 6,000 | 6,180 | +40 | +0.7% | 391,500 |
| 2022/03/23 | 6,050 | 6,170 | 6,030 | 6,140 | +190 | +3.2% | 814,300 |
| 2022/03/22 | 6,000 | 6,010 | 5,920 | 5,950 | +80 | +1.4% | 648,300 |
| 2022/03/18 | 5,910 | 5,990 | 5,870 | 5,870 | -130 | -2.2% | 1,008,100 |
| 2022/03/17 | 6,040 | 6,050 | 5,890 | 6,000 | +160 | +2.7% | 647,400 |
| 2022/03/16 | 5,730 | 5,880 | 5,720 | 5,840 | +170 | +3% | 505,100 |
| 2022/03/15 | 5,650 | 5,770 | 5,650 | 5,670 | +30 | +0.5% | 595,500 |
| 2022/03/14 | 5,560 | 5,690 | 5,530 | 5,640 | +180 | +3.3% | 618,300 |
| 2022/03/11 | 5,530 | 5,530 | 5,390 | 5,460 | -150 | -2.7% | 572,200 |
| 2022/03/10 | 5,570 | 5,630 | 5,510 | 5,610 | +320 | +6% | 704,800 |
| 2022/03/09 | 5,290 | 5,360 | 5,220 | 5,290 | +90 | +1.7% | 735,100 |
| 2022/03/08 | 5,300 | 5,390 | 5,180 | 5,200 | -200 | -3.7% | 1,259,000 |
| 2022/03/07 | 5,600 | 5,610 | 5,390 | 5,400 | -290 | -5.1% | 873,900 |
| 2022/03/04 | 5,880 | 5,880 | 5,640 | 5,690 | -200 | -3.4% | 659,100 |
| 2022/03/03 | 6,000 | 6,050 | 5,890 | 5,890 | -10 | -0.2% | 476,400 |
| 2022/03/02 | 5,890 | 5,960 | 5,860 | 5,900 | -90 | -1.5% | 424,700 |
| 2022/03/01 | 5,930 | 6,020 | 5,920 | 5,990 | +130 | +2.2% | 446,600 |
| 2022/02/28 | 5,870 | 5,880 | 5,760 | 5,860 | +10 | +0.2% | 594,300 |
| 2022/02/25 | 5,760 | 5,860 | 5,710 | 5,850 | +140 | +2.5% | 449,700 |
| 2022/02/24 | 5,740 | 5,830 | 5,630 | 5,710 | -120 | -2.1% | 578,500 |
| 2022/02/22 | 5,940 | 5,970 | 5,760 | 5,830 | -230 | -3.8% | 602,200 |
| 2022/02/21 | 5,950 | 6,090 | 5,910 | 6,060 | -40 | -0.7% | 314,900 |
| 2022/02/18 | 6,010 | 6,130 | 6,010 | 6,100 | -70 | -1.1% | 382,800 |
| 2022/02/17 | 6,240 | 6,260 | 6,070 | 6,170 | -100 | -1.6% | 496,500 |
| 2022/02/16 | 6,160 | 6,290 | 6,110 | 6,270 | +260 | +4.3% | 560,600 |
| 2022/02/15 | 6,120 | 6,150 | 5,970 | 6,010 | -90 | -1.5% | 536,100 |
| 2022/02/14 | 5,900 | 6,160 | 5,890 | 6,100 | +10 | +0.2% | 620,400 |
| 2022/02/10 | 5,970 | 6,110 | 5,960 | 6,090 | +170 | +2.9% | 801,800 |
| 2022/02/09 | 5,990 | 6,000 | 5,920 | 5,920 | +20 | +0.3% | 654,700 |
| 2022/02/08 | 5,910 | 5,980 | 5,860 | 5,900 | -40 | -0.7% | 560,400 |
| 2022/02/07 | 6,020 | 6,030 | 5,880 | 5,940 | -150 | -2.5% | 521,700 |
| 2022/02/04 | 6,080 | 6,150 | 5,940 | 6,090 | -70 | -1.1% | 570,300 |
| 2022/02/03 | 6,150 | 6,210 | 6,090 | 6,160 | -90 | -1.4% | 649,500 |
| 2022/02/02 | 6,110 | 6,270 | 6,020 | 6,250 | +160 | +2.6% | 797,300 |
| 2022/02/01 | 6,190 | 6,220 | 6,010 | 6,090 | ±0 | ±0% | 1,027,800 |
| 2022/01/31 | 5,830 | 6,160 | 5,720 | 6,090 | +160 | +2.7% | 1,305,900 |
| 2022/01/28 | 5,790 | 5,990 | 5,750 | 5,930 | +560 | +10.4% | 1,789,000 |
| 2022/01/27 | 5,730 | 5,750 | 5,330 | 5,370 | -190 | -3.4% | 1,353,400 |
| 2022/01/26 | 5,470 | 5,580 | 5,370 | 5,560 | +100 | +1.8% | 934,200 |
| 2022/01/25 | 5,630 | 5,640 | 5,370 | 5,460 | -220 | -3.9% | 1,008,200 |
| 2022/01/24 | 5,550 | 5,700 | 5,520 | 5,680 | ±0 | ±0% | 635,100 |
| 2022/01/21 | 5,640 | 5,710 | 5,540 | 5,680 | -60 | -1% | 790,300 |
| 2022/01/20 | 5,700 | 5,810 | 5,580 | 5,740 | +40 | +0.7% | 1,140,200 |
| 2022/01/19 | 6,050 | 6,060 | 5,690 | 5,700 | -530 | -8.5% | 1,211,900 |
| 2022/01/18 | 6,280 | 6,330 | 6,160 | 6,230 | -40 | -0.6% | 450,600 |
| 2022/01/17 | 6,290 | 6,300 | 6,160 | 6,270 | ±0 | ±0% | 405,100 |
| 2022/01/14 | 6,250 | 6,300 | 6,180 | 6,270 | ±0 | ±0% | 650,200 |
| 2022/01/13 | 6,180 | 6,290 | 6,150 | 6,270 | +40 | +0.6% | 688,800 |
751～
800
件表示中 / 3683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 | 594,200円 | +1.0% | +3.4% | 2.52% | 10.18倍 | 1.41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 | 178,200円 | +67.2% | - | 0.00% | 3.00倍 | 1.56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 | 919,600円 | +22.0% | +35.2% | 3.08% | 9.72倍 | 2.20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 |
| オムロン | 423,000円 | -1.7% | -22.8% | 2.46% | 66.62倍 | 1.09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 |
| ミネベアミツミ | 200,300円 | +7.0% | +5.9% | 2.25% | 14.12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 |
市場注目の銘柄
チャート関連のコラム
