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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 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 |
| 2021/03/23 | 4,725 | 4,735 | 4,625 | 4,625 | -100 | -2.1% | 477,400 |
| 2021/03/22 | 4,760 | 4,780 | 4,680 | 4,725 | -90 | -1.9% | 448,300 |
| 2021/03/19 | 4,735 | 4,840 | 4,725 | 4,815 | +25 | +0.5% | 630,700 |
| 2021/03/18 | 4,850 | 4,855 | 4,740 | 4,790 | -10 | -0.2% | 733,200 |
| 2021/03/17 | 4,765 | 4,845 | 4,750 | 4,800 | +25 | +0.5% | 449,400 |
| 2021/03/16 | 4,820 | 4,840 | 4,720 | 4,775 | -25 | -0.5% | 487,100 |
| 2021/03/15 | 4,820 | 4,860 | 4,765 | 4,800 | -20 | -0.4% | 563,000 |
| 2021/03/12 | 4,710 | 4,830 | 4,625 | 4,820 | +175 | +3.8% | 1,319,100 |
| 2021/03/11 | 4,480 | 4,665 | 4,475 | 4,645 | +155 | +3.5% | 907,900 |
| 2021/03/10 | 4,445 | 4,525 | 4,435 | 4,490 | +105 | +2.4% | 582,700 |
| 2021/03/09 | 4,420 | 4,435 | 4,360 | 4,385 | -20 | -0.5% | 401,100 |
| 2021/03/08 | 4,485 | 4,505 | 4,400 | 4,405 | -35 | -0.8% | 403,700 |
| 2021/03/05 | 4,515 | 4,515 | 4,355 | 4,440 | -70 | -1.6% | 678,800 |
| 2021/03/04 | 4,520 | 4,580 | 4,440 | 4,510 | -100 | -2.2% | 513,000 |
| 2021/03/03 | 4,620 | 4,630 | 4,560 | 4,610 | +10 | +0.2% | 581,400 |
| 2021/03/02 | 4,625 | 4,645 | 4,530 | 4,600 | +5 | +0.1% | 663,500 |
| 2021/03/01 | 4,490 | 4,605 | 4,435 | 4,595 | +175 | +4% | 524,600 |
1051～
1100
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
