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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 8,010 | 8,031 | 7,725 | 7,811 | -190 | -2.4% | 739,500 |
| 2025/01/10 | 8,014 | 8,107 | 7,977 | 8,001 | -45 | -0.6% | 543,500 |
| 2025/01/09 | 8,271 | 8,287 | 8,046 | 8,046 | -248 | -3% | 529,800 |
| 2025/01/08 | 8,385 | 8,401 | 8,277 | 8,294 | -136 | -1.6% | 443,300 |
| 2025/01/07 | 8,502 | 8,535 | 8,430 | 8,430 | -15 | -0.2% | 394,500 |
| 2025/01/06 | 8,708 | 8,720 | 8,413 | 8,445 | -113 | -1.3% | 489,500 |
| 2024/12/30 | 8,677 | 8,677 | 8,515 | 8,558 | -132 | -1.5% | 345,300 |
| 2024/12/27 | 8,624 | 8,693 | 8,595 | 8,690 | +130 | +1.5% | 378,000 |
| 2024/12/26 | 8,369 | 8,560 | 8,352 | 8,560 | +234 | +2.8% | 440,200 |
| 2024/12/25 | 8,455 | 8,481 | 8,223 | 8,326 | -185 | -2.2% | 669,300 |
| 2024/12/24 | 8,545 | 8,549 | 8,475 | 8,511 | -34 | -0.4% | 224,700 |
| 2024/12/23 | 8,551 | 8,643 | 8,478 | 8,545 | +43 | +0.5% | 324,800 |
| 2024/12/20 | 8,674 | 8,694 | 8,484 | 8,502 | -149 | -1.7% | 588,000 |
| 2024/12/19 | 8,494 | 8,654 | 8,334 | 8,651 | -93 | -1.1% | 572,100 |
| 2024/12/18 | 8,688 | 8,831 | 8,680 | 8,744 | +37 | +0.4% | 282,200 |
| 2024/12/17 | 8,827 | 8,971 | 8,707 | 8,707 | -36 | -0.4% | 324,700 |
| 2024/12/16 | 8,675 | 8,940 | 8,653 | 8,743 | +68 | +0.8% | 442,200 |
| 2024/12/13 | 8,651 | 8,764 | 8,615 | 8,675 | -110 | -1.3% | 454,800 |
| 2024/12/12 | 8,933 | 8,939 | 8,763 | 8,785 | -6 | -0.1% | 650,900 |
| 2024/12/11 | 8,900 | 8,928 | 8,736 | 8,791 | -48 | -0.5% | 384,800 |
| 2024/12/10 | 9,041 | 9,050 | 8,775 | 8,839 | -120 | -1.3% | 462,100 |
| 2024/12/09 | 8,930 | 8,959 | 8,756 | 8,959 | +159 | +1.8% | 462,600 |
| 2024/12/06 | 9,040 | 9,083 | 8,734 | 8,800 | -238 | -2.6% | 431,400 |
| 2024/12/05 | 9,016 | 9,062 | 8,917 | 9,038 | +159 | +1.8% | 706,800 |
| 2024/12/04 | 9,030 | 9,088 | 8,842 | 8,879 | -72 | -0.8% | 432,000 |
| 2024/12/03 | 8,798 | 9,037 | 8,796 | 8,951 | +259 | +3% | 804,600 |
| 2024/12/02 | 8,470 | 8,742 | 8,460 | 8,692 | +269 | +3.2% | 560,200 |
| 2024/11/29 | 8,484 | 8,556 | 8,290 | 8,423 | +52 | +0.6% | 586,100 |
| 2024/11/28 | 8,278 | 8,393 | 8,193 | 8,371 | +50 | +0.6% | 407,600 |
| 2024/11/27 | 8,404 | 8,419 | 8,210 | 8,321 | -115 | -1.4% | 426,300 |
| 2024/11/26 | 8,530 | 8,584 | 8,383 | 8,436 | -297 | -3.4% | 718,200 |
| 2024/11/25 | 8,679 | 8,749 | 8,578 | 8,733 | +182 | +2.1% | 826,000 |
| 2024/11/22 | 8,491 | 8,616 | 8,485 | 8,551 | +65 | +0.8% | 365,700 |
| 2024/11/21 | 8,490 | 8,552 | 8,454 | 8,486 | -25 | -0.3% | 318,900 |
| 2024/11/20 | 8,579 | 8,729 | 8,486 | 8,511 | +13 | +0.2% | 473,200 |
| 2024/11/19 | 8,481 | 8,525 | 8,398 | 8,498 | +12 | +0.1% | 355,000 |
| 2024/11/18 | 8,488 | 8,577 | 8,439 | 8,486 | -123 | -1.4% | 462,400 |
| 2024/11/15 | 8,748 | 8,833 | 8,609 | 8,609 | -47 | -0.5% | 580,100 |
| 2024/11/14 | 8,599 | 8,806 | 8,570 | 8,656 | +115 | +1.3% | 631,600 |
| 2024/11/13 | 8,638 | 8,766 | 8,517 | 8,541 | -99 | -1.1% | 513,600 |
| 2024/11/12 | 8,728 | 8,822 | 8,578 | 8,640 | -126 | -1.4% | 614,200 |
| 2024/11/11 | 8,594 | 8,792 | 8,590 | 8,766 | +85 | +1% | 676,700 |
| 2024/11/08 | 8,721 | 8,760 | 8,575 | 8,681 | +167 | +2% | 875,200 |
| 2024/11/07 | 8,639 | 8,649 | 8,324 | 8,514 | -125 | -1.4% | 875,000 |
| 2024/11/06 | 8,217 | 8,639 | 8,136 | 8,639 | +442 | +5.4% | 911,000 |
| 2024/11/05 | 8,233 | 8,333 | 8,071 | 8,197 | -122 | -1.5% | 853,000 |
| 2024/11/01 | 7,942 | 8,416 | 7,889 | 8,319 | +369 | +4.6% | 1,786,100 |
| 2024/10/31 | 7,913 | 8,019 | 7,873 | 7,950 | -21 | -0.3% | 757,800 |
| 2024/10/30 | 7,900 | 8,030 | 7,854 | 7,971 | +137 | +1.7% | 795,500 |
| 2024/10/29 | 7,804 | 7,849 | 7,730 | 7,834 | +11 | +0.1% | 460,600 |
151～
200
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
