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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 6,250 | 6,260 | 6,150 | 6,230 | +30 | +0.5% | 537,500 |
| 2022/01/11 | 6,220 | 6,240 | 6,100 | 6,200 | +10 | +0.2% | 660,600 |
| 2022/01/07 | 6,290 | 6,330 | 6,140 | 6,190 | ±0 | ±0% | 588,900 |
| 2022/01/06 | 6,320 | 6,330 | 6,130 | 6,190 | -270 | -4.2% | 1,045,100 |
| 2022/01/05 | 6,450 | 6,500 | 6,410 | 6,460 | +70 | +1.1% | 500,900 |
| 2022/01/04 | 6,420 | 6,430 | 6,330 | 6,390 | +110 | +1.8% | 451,600 |
| 2021/12/30 | 6,260 | 6,320 | 6,230 | 6,280 | -40 | -0.6% | 456,100 |
| 2021/12/29 | 6,350 | 6,410 | 6,280 | 6,320 | -20 | -0.3% | 680,200 |
| 2021/12/28 | 6,230 | 6,340 | 6,210 | 6,340 | +190 | +3.1% | 580,400 |
| 2021/12/27 | 6,200 | 6,210 | 6,110 | 6,150 | -20 | -0.3% | 234,400 |
| 2021/12/24 | 6,190 | 6,210 | 6,150 | 6,170 | -20 | -0.3% | 209,600 |
| 2021/12/23 | 6,100 | 6,190 | 6,070 | 6,190 | +90 | +1.5% | 289,500 |
| 2021/12/22 | 6,140 | 6,150 | 6,060 | 6,100 | +30 | +0.5% | 451,800 |
| 2021/12/21 | 6,060 | 6,100 | 5,950 | 6,070 | +170 | +2.9% | 529,400 |
| 2021/12/20 | 6,100 | 6,160 | 5,870 | 5,900 | -230 | -3.8% | 718,100 |
| 2021/12/17 | 6,120 | 6,190 | 6,080 | 6,130 | -70 | -1.1% | 718,200 |
| 2021/12/16 | 6,250 | 6,250 | 6,160 | 6,200 | +150 | +2.5% | 537,800 |
| 2021/12/15 | 5,980 | 6,100 | 5,930 | 6,050 | +40 | +0.7% | 353,600 |
| 2021/12/14 | 6,070 | 6,140 | 6,000 | 6,010 | -100 | -1.6% | 446,000 |
| 2021/12/13 | 6,190 | 6,220 | 6,100 | 6,110 | +10 | +0.2% | 656,500 |
| 2021/12/10 | 6,080 | 6,190 | 6,060 | 6,100 | +10 | +0.2% | 681,200 |
| 2021/12/09 | 6,120 | 6,130 | 6,010 | 6,090 | -20 | -0.3% | 629,800 |
| 2021/12/08 | 6,100 | 6,130 | 6,000 | 6,110 | +130 | +2.2% | 706,800 |
| 2021/12/07 | 5,880 | 6,010 | 5,870 | 5,980 | +100 | +1.7% | 503,400 |
| 2021/12/06 | 5,920 | 5,960 | 5,820 | 5,880 | -30 | -0.5% | 375,400 |
| 2021/12/03 | 5,890 | 5,910 | 5,760 | 5,910 | +110 | +1.9% | 552,900 |
| 2021/12/02 | 5,840 | 5,930 | 5,770 | 5,800 | -150 | -2.5% | 725,200 |
| 2021/12/01 | 5,890 | 5,980 | 5,850 | 5,950 | +10 | +0.2% | 764,000 |
| 2021/11/30 | 6,120 | 6,120 | 5,930 | 5,940 | -80 | -1.3% | 1,399,300 |
| 2021/11/29 | 5,950 | 6,130 | 5,930 | 6,020 | +20 | +0.3% | 773,200 |
| 2021/11/26 | 6,090 | 6,100 | 5,940 | 6,000 | -100 | -1.6% | 782,700 |
| 2021/11/25 | 5,990 | 6,120 | 5,930 | 6,100 | +210 | +3.6% | 808,000 |
| 2021/11/24 | 5,950 | 5,990 | 5,850 | 5,890 | -120 | -2% | 380,900 |
| 2021/11/22 | 6,000 | 6,020 | 5,950 | 6,010 | -70 | -1.2% | 338,200 |
| 2021/11/19 | 5,940 | 6,080 | 5,930 | 6,080 | +150 | +2.5% | 466,900 |
| 2021/11/18 | 5,920 | 5,980 | 5,890 | 5,930 | ±0 | ±0% | 474,200 |
| 2021/11/17 | 5,850 | 6,020 | 5,790 | 5,930 | +150 | +2.6% | 1,197,500 |
| 2021/11/16 | 5,800 | 5,820 | 5,730 | 5,780 | -10 | -0.2% | 472,900 |
| 2021/11/15 | 5,840 | 5,880 | 5,750 | 5,790 | -30 | -0.5% | 339,200 |
| 2021/11/12 | 5,760 | 5,850 | 5,760 | 5,820 | +60 | +1% | 433,200 |
| 2021/11/11 | 5,680 | 5,760 | 5,660 | 5,760 | +90 | +1.6% | 361,900 |
| 2021/11/10 | 5,610 | 5,730 | 5,590 | 5,670 | +50 | +0.9% | 404,400 |
| 2021/11/09 | 5,730 | 5,740 | 5,580 | 5,620 | -90 | -1.6% | 490,700 |
| 2021/11/08 | 5,790 | 5,800 | 5,660 | 5,710 | -50 | -0.9% | 360,300 |
| 2021/11/05 | 5,780 | 5,820 | 5,710 | 5,760 | -20 | -0.3% | 528,000 |
| 2021/11/04 | 5,570 | 5,780 | 5,570 | 5,780 | +230 | +4.1% | 748,400 |
| 2021/11/02 | 5,560 | 5,640 | 5,510 | 5,550 | -70 | -1.2% | 614,400 |
| 2021/11/01 | 5,650 | 5,720 | 5,540 | 5,620 | +70 | +1.3% | 781,400 |
| 2021/10/29 | 5,350 | 5,550 | 5,330 | 5,550 | +585 | +11.8% | 2,401,900 |
| 2021/10/28 | 4,810 | 4,990 | 4,810 | 4,965 | -85 | -1.7% | 746,400 |
801～
850
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 | 585,900円 | +1.0% | +3.4% | 2.56% | 10.04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 | 178,600円 | +67.2% | - | 0.00% | 3.01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 | 910,800円 | +22.0% | +35.2% | 3.11% | 9.63倍 | 2.18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 | 415,000円 | -1.7% | -22.8% | 2.51% | 65.36倍 | 1.07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 | 201,300円 | +7.0% | +5.9% | 2.24% | 14.19倍 | 1.14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
