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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,440 | 3,445 | 3,345 | 3,345 | -60 | -1.8% | 1,108,100 |
| 2019/11/25 | 3,355 | 3,410 | 3,350 | 3,405 | +90 | +2.7% | 670,400 |
| 2019/11/22 | 3,290 | 3,355 | 3,280 | 3,315 | +55 | +1.7% | 579,300 |
| 2019/11/21 | 3,275 | 3,290 | 3,225 | 3,260 | -45 | -1.4% | 573,400 |
| 2019/11/20 | 3,270 | 3,330 | 3,255 | 3,305 | +10 | +0.3% | 729,200 |
| 2019/11/19 | 3,340 | 3,340 | 3,285 | 3,295 | -95 | -2.8% | 664,600 |
| 2019/11/18 | 3,410 | 3,415 | 3,350 | 3,390 | -65 | -1.9% | 626,100 |
| 2019/11/15 | 3,415 | 3,455 | 3,390 | 3,455 | +50 | +1.5% | 520,800 |
| 2019/11/14 | 3,450 | 3,455 | 3,385 | 3,405 | -65 | -1.9% | 557,000 |
| 2019/11/13 | 3,505 | 3,515 | 3,465 | 3,470 | -35 | -1% | 608,400 |
| 2019/11/12 | 3,520 | 3,540 | 3,480 | 3,505 | -10 | -0.3% | 634,400 |
| 2019/11/11 | 3,545 | 3,550 | 3,480 | 3,515 | +20 | +0.6% | 890,900 |
| 2019/11/08 | 3,385 | 3,540 | 3,370 | 3,495 | +135 | +4% | 1,168,300 |
| 2019/11/07 | 3,385 | 3,395 | 3,350 | 3,360 | -25 | -0.7% | 557,500 |
| 2019/11/06 | 3,425 | 3,445 | 3,375 | 3,385 | -5 | -0.1% | 517,600 |
| 2019/11/05 | 3,510 | 3,555 | 3,385 | 3,390 | +10 | +0.3% | 1,286,000 |
| 2019/11/01 | 3,240 | 3,400 | 3,240 | 3,380 | -90 | -2.6% | 1,665,800 |
| 2019/10/31 | 3,435 | 3,485 | 3,410 | 3,470 | +10 | +0.3% | 767,200 |
| 2019/10/30 | 3,530 | 3,545 | 3,445 | 3,460 | -45 | -1.3% | 1,009,000 |
| 2019/10/29 | 3,490 | 3,520 | 3,450 | 3,505 | +70 | +2% | 799,200 |
| 2019/10/28 | 3,450 | 3,470 | 3,430 | 3,435 | +5 | +0.1% | 474,400 |
| 2019/10/25 | 3,440 | 3,440 | 3,405 | 3,430 | +5 | +0.1% | 371,100 |
| 2019/10/24 | 3,430 | 3,450 | 3,390 | 3,425 | +15 | +0.4% | 561,300 |
| 2019/10/23 | 3,380 | 3,415 | 3,360 | 3,410 | +35 | +1% | 413,700 |
| 2019/10/21 | 3,420 | 3,420 | 3,370 | 3,375 | -20 | -0.6% | 306,700 |
| 2019/10/18 | 3,395 | 3,420 | 3,375 | 3,395 | -20 | -0.6% | 481,000 |
| 2019/10/17 | 3,365 | 3,420 | 3,355 | 3,415 | +35 | +1% | 508,500 |
| 2019/10/16 | 3,435 | 3,445 | 3,370 | 3,380 | +5 | +0.1% | 573,100 |
| 2019/10/15 | 3,400 | 3,415 | 3,365 | 3,375 | +65 | +2% | 568,600 |
| 2019/10/11 | 3,300 | 3,325 | 3,275 | 3,310 | +60 | +1.8% | 609,800 |
| 2019/10/10 | 3,245 | 3,255 | 3,185 | 3,250 | +15 | +0.5% | 489,800 |
| 2019/10/09 | 3,190 | 3,245 | 3,180 | 3,235 | -25 | -0.8% | 646,500 |
| 2019/10/08 | 3,255 | 3,315 | 3,245 | 3,260 | +5 | +0.2% | 530,800 |
| 2019/10/07 | 3,250 | 3,295 | 3,245 | 3,255 | -10 | -0.3% | 356,400 |
| 2019/10/04 | 3,250 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 428,400 |
| 2019/10/03 | 3,210 | 3,265 | 3,195 | 3,260 | -65 | -2% | 583,300 |
| 2019/10/02 | 3,265 | 3,330 | 3,265 | 3,325 | -30 | -0.9% | 624,700 |
| 2019/10/01 | 3,310 | 3,385 | 3,310 | 3,355 | +50 | +1.5% | 452,200 |
| 2019/09/30 | 3,280 | 3,320 | 3,265 | 3,305 | -25 | -0.8% | 683,200 |
| 2019/09/27 | 3,340 | 3,350 | 3,295 | 3,330 | -25 | -0.7% | 719,800 |
| 2019/09/26 | 3,400 | 3,430 | 3,340 | 3,355 | +20 | +0.6% | 678,800 |
| 2019/09/25 | 3,300 | 3,350 | 3,285 | 3,335 | -10 | -0.3% | 565,100 |
| 2019/09/24 | 3,345 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 598,400 |
| 2019/09/20 | 3,360 | 3,385 | 3,335 | 3,350 | -25 | -0.7% | 636,000 |
| 2019/09/19 | 3,400 | 3,435 | 3,365 | 3,375 | -25 | -0.7% | 737,300 |
| 2019/09/18 | 3,425 | 3,445 | 3,395 | 3,400 | -55 | -1.6% | 736,000 |
| 2019/09/17 | 3,445 | 3,470 | 3,420 | 3,455 | +25 | +0.7% | 606,900 |
| 2019/09/13 | 3,455 | 3,455 | 3,375 | 3,430 | -5 | -0.1% | 876,700 |
| 2019/09/12 | 3,440 | 3,470 | 3,370 | 3,435 | +90 | +2.7% | 1,159,200 |
| 2019/09/11 | 3,330 | 3,375 | 3,285 | 3,345 | +85 | +2.6% | 959,000 |
1351～
1400
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
