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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,360 | 5,380 | 5,310 | 5,330 | +30 | +0.6% | 373,500 |
| 2021/06/04 | 5,250 | 5,300 | 5,190 | 5,300 | +70 | +1.3% | 535,000 |
| 2021/06/03 | 5,180 | 5,240 | 5,170 | 5,230 | ±0 | ±0% | 434,600 |
| 2021/06/02 | 5,210 | 5,270 | 5,170 | 5,230 | +60 | +1.2% | 558,900 |
| 2021/06/01 | 5,150 | 5,190 | 5,090 | 5,170 | +40 | +0.8% | 324,200 |
| 2021/05/31 | 5,150 | 5,150 | 5,050 | 5,130 | -60 | -1.2% | 474,200 |
| 2021/05/28 | 5,150 | 5,200 | 5,120 | 5,190 | +120 | +2.4% | 598,400 |
| 2021/05/27 | 5,090 | 5,140 | 5,030 | 5,070 | -30 | -0.6% | 725,900 |
| 2021/05/26 | 5,010 | 5,120 | 5,000 | 5,100 | +40 | +0.8% | 456,600 |
| 2021/05/25 | 5,080 | 5,100 | 5,020 | 5,060 | +10 | +0.2% | 343,100 |
| 2021/05/24 | 4,990 | 5,110 | 4,975 | 5,050 | +20 | +0.4% | 344,800 |
| 2021/05/21 | 5,070 | 5,090 | 4,985 | 5,030 | -10 | -0.2% | 447,200 |
| 2021/05/20 | 4,885 | 5,070 | 4,880 | 5,040 | +145 | +3% | 696,900 |
| 2021/05/19 | 4,795 | 4,895 | 4,795 | 4,895 | +65 | +1.3% | 770,900 |
| 2021/05/18 | 4,805 | 4,870 | 4,755 | 4,830 | +25 | +0.5% | 574,600 |
| 2021/05/17 | 4,905 | 4,910 | 4,760 | 4,805 | -40 | -0.8% | 511,900 |
| 2021/05/14 | 4,910 | 4,930 | 4,820 | 4,845 | +5 | +0.1% | 559,400 |
| 2021/05/13 | 4,840 | 4,910 | 4,815 | 4,840 | -85 | -1.7% | 747,700 |
| 2021/05/12 | 5,060 | 5,100 | 4,830 | 4,925 | -65 | -1.3% | 980,900 |
| 2021/05/11 | 5,110 | 5,150 | 4,960 | 4,990 | -160 | -3.1% | 537,700 |
| 2021/05/10 | 5,100 | 5,190 | 5,100 | 5,150 | +40 | +0.8% | 438,100 |
| 2021/05/07 | 5,070 | 5,170 | 5,040 | 5,110 | +60 | +1.2% | 752,000 |
| 2021/05/06 | 4,980 | 5,120 | 4,950 | 5,050 | +75 | +1.5% | 905,800 |
| 2021/04/30 | 5,180 | 5,230 | 4,970 | 4,975 | -285 | -5.4% | 1,175,500 |
| 2021/04/28 | 5,120 | 5,270 | 5,080 | 5,260 | +590 | +12.6% | 2,261,600 |
| 2021/04/27 | 4,770 | 4,790 | 4,645 | 4,670 | -130 | -2.7% | 754,300 |
| 2021/04/26 | 4,800 | 4,820 | 4,745 | 4,800 | +30 | +0.6% | 561,200 |
| 2021/04/23 | 4,780 | 4,805 | 4,740 | 4,770 | -70 | -1.4% | 501,800 |
| 2021/04/22 | 4,780 | 4,840 | 4,765 | 4,840 | +155 | +3.3% | 425,200 |
| 2021/04/21 | 4,730 | 4,755 | 4,665 | 4,685 | -170 | -3.5% | 721,400 |
| 2021/04/20 | 4,820 | 4,855 | 4,755 | 4,855 | -90 | -1.8% | 704,000 |
| 2021/04/19 | 4,905 | 4,970 | 4,865 | 4,945 | +50 | +1% | 461,100 |
| 2021/04/16 | 4,950 | 4,960 | 4,860 | 4,895 | -35 | -0.7% | 376,600 |
| 2021/04/15 | 4,970 | 5,030 | 4,910 | 4,930 | -45 | -0.9% | 423,400 |
| 2021/04/14 | 5,030 | 5,030 | 4,940 | 4,975 | -25 | -0.5% | 534,800 |
| 2021/04/13 | 5,010 | 5,060 | 4,925 | 5,000 | -50 | -1% | 812,300 |
| 2021/04/12 | 5,100 | 5,150 | 5,020 | 5,050 | -30 | -0.6% | 684,600 |
| 2021/04/09 | 4,960 | 5,110 | 4,950 | 5,080 | +135 | +2.7% | 1,181,300 |
| 2021/04/08 | 4,940 | 4,995 | 4,875 | 4,945 | +75 | +1.5% | 1,122,100 |
| 2021/04/07 | 4,685 | 4,870 | 4,670 | 4,870 | +210 | +4.5% | 1,005,400 |
| 2021/04/06 | 4,715 | 4,750 | 4,640 | 4,660 | -20 | -0.4% | 445,900 |
| 2021/04/05 | 4,685 | 4,695 | 4,640 | 4,680 | +5 | +0.1% | 363,500 |
| 2021/04/02 | 4,715 | 4,740 | 4,660 | 4,675 | +30 | +0.6% | 312,100 |
| 2021/04/01 | 4,670 | 4,685 | 4,600 | 4,645 | +35 | +0.8% | 452,000 |
| 2021/03/31 | 4,680 | 4,745 | 4,605 | 4,610 | -100 | -2.1% | 638,900 |
| 2021/03/30 | 4,655 | 4,710 | 4,620 | 4,710 | +35 | +0.7% | 391,800 |
| 2021/03/29 | 4,740 | 4,750 | 4,625 | 4,675 | -20 | -0.4% | 594,600 |
| 2021/03/26 | 4,720 | 4,745 | 4,665 | 4,695 | +20 | +0.4% | 610,500 |
| 2021/03/25 | 4,545 | 4,695 | 4,540 | 4,675 | +165 | +3.7% | 508,000 |
| 2021/03/24 | 4,570 | 4,600 | 4,495 | 4,510 | -115 | -2.5% | 548,400 |
851～
900
件表示中 / 3586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 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97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 |
| シスメックス | 317,700円 | +10.5% | +10.6% | 0.94% | 36.02倍 | 4.49倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 安川電 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68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 |
| エプソン | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
