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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 6,707 | 6,707 | 6,537 | 6,587 | -176 | -2.6% | 658,700 |
| 2025/03/27 | 6,679 | 6,763 | 6,657 | 6,763 | -17 | -0.3% | 759,800 |
| 2025/03/26 | 6,756 | 6,792 | 6,705 | 6,780 | +57 | +0.8% | 881,200 |
| 2025/03/25 | 6,707 | 6,828 | 6,630 | 6,723 | +116 | +1.8% | 1,569,100 |
| 2025/03/24 | 6,520 | 6,644 | 6,488 | 6,607 | +103 | +1.6% | 1,094,400 |
| 2025/03/21 | 6,570 | 6,626 | 6,500 | 6,504 | -56 | -0.9% | 1,332,100 |
| 2025/03/19 | 6,565 | 6,600 | 6,541 | 6,560 | -16 | -0.2% | 676,900 |
| 2025/03/18 | 6,566 | 6,601 | 6,537 | 6,576 | +45 | +0.7% | 624,600 |
| 2025/03/17 | 6,560 | 6,589 | 6,502 | 6,531 | +28 | +0.4% | 519,300 |
| 2025/03/14 | 6,449 | 6,520 | 6,425 | 6,503 | +64 | +1% | 793,900 |
| 2025/03/13 | 6,533 | 6,603 | 6,401 | 6,439 | -38 | -0.6% | 973,200 |
| 2025/03/12 | 6,400 | 6,529 | 6,384 | 6,477 | +37 | +0.6% | 918,300 |
| 2025/03/11 | 6,372 | 6,447 | 6,344 | 6,440 | -129 | -2% | 1,128,200 |
| 2025/03/10 | 6,622 | 6,654 | 6,534 | 6,569 | -42 | -0.6% | 683,800 |
| 2025/03/07 | 6,550 | 6,636 | 6,513 | 6,611 | -33 | -0.5% | 592,300 |
| 2025/03/06 | 6,637 | 6,663 | 6,575 | 6,644 | +88 | +1.3% | 666,900 |
| 2025/03/05 | 6,530 | 6,577 | 6,481 | 6,556 | +73 | +1.1% | 880,800 |
| 2025/03/04 | 6,491 | 6,526 | 6,368 | 6,483 | -108 | -1.6% | 680,400 |
| 2025/03/03 | 6,666 | 6,670 | 6,551 | 6,591 | -9 | -0.1% | 672,300 |
| 2025/02/28 | 6,698 | 6,713 | 6,526 | 6,600 | -272 | -4% | 1,531,300 |
| 2025/02/27 | 6,781 | 6,883 | 6,758 | 6,872 | +125 | +1.9% | 761,200 |
| 2025/02/26 | 6,667 | 6,751 | 6,628 | 6,747 | +76 | +1.1% | 741,300 |
| 2025/02/25 | 6,540 | 6,723 | 6,520 | 6,671 | -79 | -1.2% | 1,124,100 |
| 2025/02/21 | 6,686 | 6,762 | 6,657 | 6,750 | -33 | -0.5% | 925,000 |
| 2025/02/20 | 6,811 | 6,842 | 6,688 | 6,783 | -11 | -0.2% | 958,400 |
| 2025/02/19 | 6,770 | 6,858 | 6,682 | 6,794 | +15 | +0.2% | 985,400 |
| 2025/02/18 | 6,735 | 6,809 | 6,708 | 6,779 | -43 | -0.6% | 867,000 |
| 2025/02/17 | 6,820 | 6,901 | 6,805 | 6,822 | -48 | -0.7% | 706,000 |
| 2025/02/14 | 7,074 | 7,147 | 6,870 | 6,870 | -240 | -3.4% | 1,171,300 |
| 2025/02/13 | 7,167 | 7,202 | 7,055 | 7,110 | +75 | +1.1% | 1,433,000 |
| 2025/02/12 | 7,229 | 7,258 | 7,020 | 7,035 | -164 | -2.3% | 1,080,000 |
| 2025/02/10 | 7,234 | 7,245 | 7,131 | 7,199 | -51 | -0.7% | 833,700 |
| 2025/02/07 | 6,938 | 7,348 | 6,921 | 7,250 | +312 | +4.5% | 1,830,100 |
| 2025/02/06 | 6,897 | 6,972 | 6,791 | 6,938 | +163 | +2.4% | 1,091,800 |
| 2025/02/05 | 6,811 | 6,858 | 6,768 | 6,775 | -92 | -1.3% | 1,524,100 |
| 2025/02/04 | 7,021 | 7,024 | 6,820 | 6,867 | -72 | -1% | 1,543,600 |
| 2025/02/03 | 7,085 | 7,117 | 6,891 | 6,939 | -496 | -6.7% | 2,131,000 |
| 2025/01/31 | 7,704 | 7,792 | 7,435 | 7,435 | -284 | -3.7% | 2,486,700 |
| 2025/01/30 | 7,580 | 7,741 | 7,570 | 7,719 | +71 | +0.9% | 912,100 |
| 2025/01/29 | 7,723 | 7,797 | 7,521 | 7,648 | +84 | +1.1% | 928,600 |
| 2025/01/28 | 7,502 | 7,628 | 7,387 | 7,564 | -398 | -5% | 1,706,100 |
| 2025/01/27 | 8,120 | 8,124 | 7,952 | 7,962 | -80 | -1% | 538,000 |
| 2025/01/24 | 8,215 | 8,220 | 8,042 | 8,042 | -232 | -2.8% | 739,000 |
| 2025/01/23 | 8,460 | 8,460 | 8,051 | 8,274 | -121 | -1.4% | 1,251,200 |
| 2025/01/22 | 8,040 | 8,435 | 8,009 | 8,395 | +518 | +6.6% | 1,226,500 |
| 2025/01/21 | 7,890 | 7,901 | 7,767 | 7,877 | +12 | +0.2% | 545,600 |
| 2025/01/20 | 7,719 | 7,901 | 7,693 | 7,865 | +209 | +2.7% | 481,400 |
| 2025/01/17 | 7,572 | 7,700 | 7,458 | 7,656 | -20 | -0.3% | 804,600 |
| 2025/01/16 | 7,740 | 7,742 | 7,629 | 7,676 | +11 | +0.1% | 678,100 |
| 2025/01/15 | 7,860 | 7,864 | 7,615 | 7,665 | -146 | -1.9% | 709,200 |
101～
150
件表示中 / 3768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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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 | 196,800円 | +5.2% | +7.9% | 1.93% | 21.53倍 | 2.65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
