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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 9,162 | 9,192 | 9,001 | 9,027 | -71 | -0.8% | 636,300 |
| 2024/06/25 | 9,005 | 9,147 | 8,939 | 9,098 | +150 | +1.7% | 574,200 |
| 2024/06/24 | 8,958 | 9,020 | 8,917 | 8,948 | -10 | -0.1% | 371,900 |
| 2024/06/21 | 9,023 | 9,116 | 8,892 | 8,958 | -87 | -1% | 648,200 |
| 2024/06/20 | 9,000 | 9,093 | 8,965 | 9,045 | -5 | -0.1% | 510,000 |
| 2024/06/19 | 9,200 | 9,212 | 9,035 | 9,050 | -91 | -1% | 555,800 |
| 2024/06/18 | 9,107 | 9,173 | 9,049 | 9,141 | +184 | +2.1% | 494,500 |
| 2024/06/17 | 9,150 | 9,184 | 8,926 | 8,957 | -266 | -2.9% | 620,600 |
| 2024/06/14 | 9,242 | 9,311 | 9,137 | 9,223 | -83 | -0.9% | 1,014,300 |
| 2024/06/13 | 9,610 | 9,619 | 9,285 | 9,306 | -204 | -2.1% | 528,500 |
| 2024/06/12 | 9,399 | 9,610 | 9,379 | 9,510 | +177 | +1.9% | 666,500 |
| 2024/06/11 | 9,300 | 9,440 | 9,294 | 9,333 | +50 | +0.5% | 566,800 |
| 2024/06/10 | 9,188 | 9,333 | 9,180 | 9,283 | +68 | +0.7% | 433,400 |
| 2024/06/07 | 9,228 | 9,254 | 9,157 | 9,215 | -14 | -0.2% | 342,900 |
| 2024/06/06 | 9,357 | 9,386 | 9,208 | 9,229 | +137 | +1.5% | 546,900 |
| 2024/06/05 | 9,402 | 9,443 | 9,030 | 9,092 | -281 | -3% | 562,200 |
| 2024/06/04 | 9,291 | 9,391 | 9,258 | 9,373 | -64 | -0.7% | 560,900 |
| 2024/06/03 | 9,400 | 9,498 | 9,386 | 9,437 | +91 | +1% | 503,500 |
| 2024/05/31 | 9,294 | 9,346 | 9,181 | 9,346 | +53 | +0.6% | 1,514,400 |
| 2024/05/30 | 9,311 | 9,386 | 9,200 | 9,293 | -168 | -1.8% | 1,065,500 |
| 2024/05/29 | 9,460 | 9,614 | 9,400 | 9,461 | +148 | +1.6% | 1,583,700 |
| 2024/05/28 | 9,250 | 9,456 | 9,191 | 9,313 | +12 | +0.1% | 1,149,000 |
| 2024/05/27 | 8,820 | 9,340 | 8,814 | 9,301 | +487 | +5.5% | 2,821,200 |
| 2024/05/24 | 9,324 | 9,485 | 8,735 | 8,814 | -1,110 | -11.2% | 4,345,400 |
| 2024/05/23 | 9,785 | 9,924 | 9,632 | 9,924 | +277 | +2.9% | 890,900 |
| 2024/05/22 | 9,844 | 9,844 | 9,504 | 9,647 | -208 | -2.1% | 810,800 |
| 2024/05/21 | 9,741 | 10,035 | 9,668 | 9,855 | +32 | +0.3% | 727,800 |
| 2024/05/20 | 9,614 | 9,845 | 9,580 | 9,823 | -11 | -0.1% | 689,700 |
| 2024/05/17 | 9,809 | 9,957 | 9,667 | 9,834 | +51 | +0.5% | 765,000 |
| 2024/05/16 | 9,529 | 9,803 | 9,470 | 9,783 | +324 | +3.4% | 764,800 |
| 2024/05/15 | 9,421 | 9,519 | 9,356 | 9,459 | -12 | -0.1% | 775,900 |
| 2024/05/14 | 9,505 | 9,580 | 9,324 | 9,471 | -142 | -1.5% | 1,046,500 |
| 2024/05/13 | 9,735 | 9,746 | 9,472 | 9,613 | -121 | -1.2% | 552,300 |
| 2024/05/10 | 9,999 | 9,999 | 9,622 | 9,734 | -93 | -0.9% | 639,000 |
| 2024/05/09 | 9,694 | 9,975 | 9,668 | 9,827 | +183 | +1.9% | 566,400 |
| 2024/05/08 | 9,900 | 9,966 | 9,644 | 9,644 | -406 | -4% | 906,800 |
| 2024/05/07 | 9,751 | 10,100 | 9,750 | 10,050 | +449 | +4.7% | 1,235,800 |
| 2024/05/02 | 9,460 | 9,622 | 9,383 | 9,601 | +152 | +1.6% | 688,800 |
| 2024/05/01 | 9,671 | 9,709 | 9,441 | 9,449 | -423 | -4.3% | 1,248,000 |
| 2024/04/30 | 9,900 | 10,025 | 9,672 | 9,872 | -30 | -0.3% | 1,496,300 |
| 2024/04/26 | 10,485 | 10,525 | 9,672 | 9,902 | -113 | -1.1% | 1,841,900 |
| 2024/04/25 | 10,210 | 10,345 | 9,950 | 10,015 | -55 | -0.5% | 1,220,300 |
| 2024/04/24 | 9,710 | 10,110 | 9,710 | 10,070 | +410 | +4.2% | 855,600 |
| 2024/04/23 | 9,686 | 9,780 | 9,542 | 9,660 | +35 | +0.4% | 659,000 |
| 2024/04/22 | 9,746 | 9,895 | 9,539 | 9,625 | -116 | -1.2% | 893,200 |
| 2024/04/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9% | 838,800 |
| 2024/04/18 | 9,770 | 10,100 | 9,698 | 10,035 | +117 | +1.2% | 635,500 |
| 2024/04/17 | 9,820 | 10,060 | 9,805 | 9,918 | +71 | +0.7% | 801,500 |
| 2024/04/16 | 10,300 | 10,395 | 9,803 | 9,847 | -603 | -5.8% | 1,362,100 |
| 2024/04/15 | 10,445 | 10,530 | 10,400 | 10,450 | -50 | -0.5% | 611,100 |
101～
150
件表示中 / 3585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 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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 | 313,200円 | +10.5% | +10.6% | 0.96% | 35.51倍 | 4.43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 | 422,700円 | -3.9% | +30.0% | 1.61% | 17.13倍 | 2.73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 |
| ミネベアミツミ | 248,000円 | +11.3% | +19.1% | 1.61% | 15.09倍 | 1.39倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
