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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,570 | 3,580 | 3,480 | 3,510 | -35 | -1% | 866,200 |
| 2020/02/10 | 3,530 | 3,575 | 3,525 | 3,545 | -50 | -1.4% | 499,500 |
| 2020/02/07 | 3,570 | 3,620 | 3,535 | 3,595 | -5 | -0.1% | 561,800 |
| 2020/02/06 | 3,515 | 3,630 | 3,510 | 3,600 | +130 | +3.7% | 1,283,800 |
| 2020/02/05 | 3,485 | 3,495 | 3,450 | 3,470 | +90 | +2.7% | 1,086,300 |
| 2020/02/04 | 3,360 | 3,410 | 3,335 | 3,380 | +40 | +1.2% | 990,200 |
| 2020/02/03 | 3,250 | 3,370 | 3,250 | 3,340 | +50 | +1.5% | 1,196,400 |
| 2020/01/31 | 3,325 | 3,375 | 3,275 | 3,290 | +105 | +3.3% | 1,519,000 |
| 2020/01/30 | 3,250 | 3,275 | 3,145 | 3,185 | -100 | -3% | 1,044,900 |
| 2020/01/29 | 3,335 | 3,340 | 3,250 | 3,285 | ±0 | ±0% | 939,500 |
| 2020/01/28 | 3,325 | 3,335 | 3,270 | 3,285 | -75 | -2.2% | 1,063,000 |
| 2020/01/27 | 3,440 | 3,440 | 3,360 | 3,360 | -145 | -4.1% | 956,200 |
| 2020/01/24 | 3,490 | 3,505 | 3,390 | 3,505 | -40 | -1.1% | 1,491,100 |
| 2020/01/23 | 3,570 | 3,575 | 3,525 | 3,545 | -70 | -1.9% | 670,900 |
| 2020/01/22 | 3,590 | 3,615 | 3,580 | 3,615 | +10 | +0.3% | 486,300 |
| 2020/01/21 | 3,625 | 3,650 | 3,600 | 3,605 | -20 | -0.6% | 511,100 |
| 2020/01/20 | 3,665 | 3,665 | 3,595 | 3,625 | +50 | +1.4% | 750,200 |
| 2020/01/17 | 3,480 | 3,585 | 3,480 | 3,575 | +190 | +5.6% | 1,791,600 |
| 2020/01/16 | 3,465 | 3,475 | 3,360 | 3,385 | +30 | +0.9% | 940,900 |
| 2020/01/15 | 3,325 | 3,380 | 3,315 | 3,355 | +25 | +0.8% | 593,400 |
| 2020/01/14 | 3,340 | 3,355 | 3,315 | 3,330 | -10 | -0.3% | 381,400 |
| 2020/01/10 | 3,360 | 3,360 | 3,315 | 3,340 | +10 | +0.3% | 411,100 |
| 2020/01/09 | 3,295 | 3,335 | 3,290 | 3,330 | +100 | +3.1% | 509,900 |
| 2020/01/08 | 3,220 | 3,255 | 3,175 | 3,230 | -90 | -2.7% | 891,500 |
| 2020/01/07 | 3,285 | 3,330 | 3,285 | 3,320 | +45 | +1.4% | 379,700 |
| 2020/01/06 | 3,275 | 3,285 | 3,230 | 3,275 | -70 | -2.1% | 576,400 |
| 2019/12/30 | 3,365 | 3,365 | 3,325 | 3,345 | -50 | -1.5% | 342,500 |
| 2019/12/27 | 3,430 | 3,445 | 3,390 | 3,395 | -15 | -0.4% | 332,000 |
| 2019/12/26 | 3,360 | 3,410 | 3,360 | 3,410 | +20 | +0.6% | 205,700 |
| 2019/12/25 | 3,415 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 256,500 |
| 2019/12/24 | 3,400 | 3,430 | 3,385 | 3,410 | +40 | +1.2% | 297,000 |
| 2019/12/23 | 3,400 | 3,410 | 3,360 | 3,370 | -15 | -0.4% | 273,100 |
| 2019/12/20 | 3,375 | 3,395 | 3,350 | 3,385 | -30 | -0.9% | 706,100 |
| 2019/12/19 | 3,415 | 3,435 | 3,385 | 3,415 | +25 | +0.7% | 398,400 |
| 2019/12/18 | 3,460 | 3,460 | 3,380 | 3,390 | -70 | -2% | 443,800 |
| 2019/12/17 | 3,460 | 3,485 | 3,440 | 3,460 | -15 | -0.4% | 647,700 |
| 2019/12/16 | 3,485 | 3,500 | 3,460 | 3,475 | -15 | -0.4% | 565,100 |
| 2019/12/13 | 3,430 | 3,500 | 3,420 | 3,490 | +165 | +5% | 1,274,000 |
| 2019/12/12 | 3,335 | 3,350 | 3,315 | 3,325 | -10 | -0.3% | 421,500 |
| 2019/12/11 | 3,375 | 3,375 | 3,320 | 3,335 | -25 | -0.7% | 415,800 |
| 2019/12/10 | 3,355 | 3,380 | 3,335 | 3,360 | -35 | -1% | 423,500 |
| 2019/12/09 | 3,395 | 3,405 | 3,355 | 3,395 | +70 | +2.1% | 521,300 |
| 2019/12/06 | 3,345 | 3,345 | 3,320 | 3,325 | -20 | -0.6% | 394,000 |
| 2019/12/05 | 3,340 | 3,360 | 3,310 | 3,345 | +25 | +0.8% | 500,100 |
| 2019/12/04 | 3,360 | 3,370 | 3,310 | 3,320 | -85 | -2.5% | 632,400 |
| 2019/12/03 | 3,350 | 3,415 | 3,345 | 3,405 | -20 | -0.6% | 449,000 |
| 2019/12/02 | 3,405 | 3,445 | 3,405 | 3,425 | +55 | +1.6% | 502,100 |
| 2019/11/29 | 3,390 | 3,405 | 3,365 | 3,370 | +5 | +0.1% | 557,800 |
| 2019/11/28 | 3,360 | 3,395 | 3,350 | 3,365 | -10 | -0.3% | 510,300 |
| 2019/11/27 | 3,365 | 3,390 | 3,345 | 3,375 | +30 | +0.9% | 421,500 |
1301～
1350
件表示中 / 3715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 | 653,000円 | +1.5% | -1.9% | 2.45% | 11.88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 | 216,500円 | -13.1% | -52.0% | 0.00% | 9.73倍 | 1.58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 | 1,082,000円 | -0.7% | -15.4% | 2.59% | 11.61倍 | 2.43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 |
| 横河電 | 354,600円 | -0.4% | -6.3% | 1.80% | 17.31倍 | 1.94倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
