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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 4,715 | 4,805 | 4,705 | 4,720 | +20 | +0.4% | 645,100 |
| 2021/10/06 | 4,800 | 4,860 | 4,665 | 4,700 | -30 | -0.6% | 728,100 |
| 2021/10/05 | 4,800 | 4,830 | 4,580 | 4,730 | -185 | -3.8% | 1,114,400 |
| 2021/10/04 | 5,050 | 5,050 | 4,865 | 4,915 | -65 | -1.3% | 592,800 |
| 2021/10/01 | 5,040 | 5,090 | 4,975 | 4,980 | -130 | -2.5% | 818,900 |
| 2021/09/30 | 5,160 | 5,180 | 5,050 | 5,110 | -40 | -0.8% | 986,300 |
| 2021/09/29 | 5,090 | 5,150 | 5,050 | 5,150 | -40 | -0.8% | 751,200 |
| 2021/09/28 | 5,180 | 5,220 | 5,100 | 5,190 | -30 | -0.6% | 492,600 |
| 2021/09/27 | 5,230 | 5,270 | 5,190 | 5,220 | ±0 | ±0% | 520,300 |
| 2021/09/24 | 5,250 | 5,250 | 5,180 | 5,220 | +160 | +3.2% | 429,900 |
| 2021/09/22 | 5,110 | 5,130 | 5,050 | 5,060 | -70 | -1.4% | 369,800 |
| 2021/09/21 | 5,020 | 5,170 | 5,020 | 5,130 | -50 | -1% | 460,900 |
| 2021/09/17 | 5,150 | 5,240 | 5,130 | 5,180 | +20 | +0.4% | 628,200 |
| 2021/09/16 | 5,280 | 5,280 | 5,100 | 5,160 | -90 | -1.7% | 681,400 |
| 2021/09/15 | 5,260 | 5,280 | 5,200 | 5,250 | -90 | -1.7% | 448,900 |
| 2021/09/14 | 5,320 | 5,350 | 5,250 | 5,340 | +60 | +1.1% | 633,300 |
| 2021/09/13 | 5,190 | 5,290 | 5,170 | 5,280 | -10 | -0.2% | 521,900 |
| 2021/09/10 | 5,210 | 5,290 | 5,180 | 5,290 | +70 | +1.3% | 736,500 |
| 2021/09/09 | 5,230 | 5,280 | 5,180 | 5,220 | -60 | -1.1% | 589,800 |
| 2021/09/08 | 5,110 | 5,280 | 5,080 | 5,280 | +180 | +3.5% | 1,019,900 |
| 2021/09/07 | 5,010 | 5,110 | 4,990 | 5,100 | +145 | +2.9% | 837,300 |
| 2021/09/06 | 4,980 | 4,990 | 4,925 | 4,955 | +45 | +0.9% | 530,100 |
| 2021/09/03 | 4,825 | 4,930 | 4,820 | 4,910 | +65 | +1.3% | 494,400 |
| 2021/09/02 | 4,890 | 4,925 | 4,795 | 4,845 | -30 | -0.6% | 457,700 |
| 2021/09/01 | 4,770 | 4,880 | 4,750 | 4,875 | +110 | +2.3% | 699,900 |
| 2021/08/31 | 4,710 | 4,790 | 4,685 | 4,765 | -15 | -0.3% | 671,800 |
| 2021/08/30 | 4,790 | 4,790 | 4,735 | 4,780 | +110 | +2.4% | 487,500 |
| 2021/08/27 | 4,680 | 4,725 | 4,655 | 4,670 | -10 | -0.2% | 357,800 |
| 2021/08/26 | 4,760 | 4,760 | 4,655 | 4,680 | +40 | +0.9% | 731,400 |
| 2021/08/25 | 4,635 | 4,660 | 4,595 | 4,640 | +100 | +2.2% | 407,800 |
| 2021/08/24 | 4,520 | 4,615 | 4,510 | 4,540 | +75 | +1.7% | 488,400 |
| 2021/08/23 | 4,465 | 4,515 | 4,440 | 4,465 | +65 | +1.5% | 479,700 |
| 2021/08/20 | 4,450 | 4,475 | 4,370 | 4,400 | -105 | -2.3% | 633,100 |
| 2021/08/19 | 4,535 | 4,630 | 4,495 | 4,505 | -120 | -2.6% | 1,050,000 |
| 2021/08/18 | 4,560 | 4,660 | 4,520 | 4,625 | +20 | +0.4% | 560,200 |
| 2021/08/17 | 4,720 | 4,730 | 4,600 | 4,605 | -85 | -1.8% | 485,600 |
| 2021/08/16 | 4,720 | 4,745 | 4,640 | 4,690 | -130 | -2.7% | 646,100 |
| 2021/08/13 | 4,860 | 4,880 | 4,815 | 4,820 | -60 | -1.2% | 413,000 |
| 2021/08/12 | 4,890 | 4,985 | 4,880 | 4,880 | -80 | -1.6% | 336,300 |
| 2021/08/11 | 5,020 | 5,040 | 4,945 | 4,960 | -35 | -0.7% | 404,700 |
| 2021/08/10 | 5,030 | 5,110 | 4,995 | 4,995 | -15 | -0.3% | 304,500 |
| 2021/08/06 | 4,950 | 5,050 | 4,940 | 5,010 | +60 | +1.2% | 336,300 |
| 2021/08/05 | 4,930 | 4,980 | 4,930 | 4,950 | -5 | -0.1% | 237,500 |
| 2021/08/04 | 4,930 | 4,995 | 4,920 | 4,955 | ±0 | ±0% | 315,500 |
| 2021/08/03 | 4,870 | 4,990 | 4,860 | 4,955 | +60 | +1.2% | 625,900 |
| 2021/08/02 | 4,810 | 4,895 | 4,725 | 4,895 | +135 | +2.8% | 737,100 |
| 2021/07/30 | 4,855 | 4,945 | 4,680 | 4,760 | -440 | -8.5% | 1,886,800 |
| 2021/07/29 | 5,110 | 5,200 | 5,070 | 5,200 | +130 | +2.6% | 641,600 |
| 2021/07/28 | 5,100 | 5,140 | 5,040 | 5,070 | -90 | -1.7% | 390,800 |
| 2021/07/27 | 5,150 | 5,190 | 5,130 | 5,160 | +20 | +0.4% | 336,700 |
951～
1000
件表示中 / 3769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 | 954,400円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03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 |
| 京セラ | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05倍 | 6.88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 |
| キオクシアＨＤ | 239,200円 | -13.1% | -52.0% | 0.00% | 10.75倍 | 1.75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 |
| シスメックス | 193,100円 | +5.2% | +7.9% | 1.97% | 21.12倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
