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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 7,999 | 8,029 | 7,856 | 7,931 | -42 | -0.5% | 596,300 |
| 2024/10/16 | 7,974 | 8,063 | 7,904 | 7,973 | -301 | -3.6% | 772,400 |
| 2024/10/15 | 8,386 | 8,393 | 8,229 | 8,274 | -21 | -0.3% | 784,600 |
| 2024/10/11 | 8,322 | 8,444 | 8,271 | 8,295 | -68 | -0.8% | 494,400 |
| 2024/10/10 | 8,426 | 8,435 | 8,274 | 8,363 | +50 | +0.6% | 398,200 |
| 2024/10/09 | 8,470 | 8,485 | 8,270 | 8,313 | -64 | -0.8% | 595,200 |
| 2024/10/08 | 8,279 | 8,419 | 8,220 | 8,377 | -47 | -0.6% | 797,300 |
| 2024/10/07 | 8,450 | 8,514 | 8,388 | 8,424 | +116 | +1.4% | 603,700 |
| 2024/10/04 | 8,354 | 8,488 | 8,274 | 8,308 | +10 | +0.1% | 544,100 |
| 2024/10/03 | 8,448 | 8,464 | 8,298 | 8,298 | +150 | +1.8% | 534,900 |
| 2024/10/02 | 8,380 | 8,490 | 8,148 | 8,148 | -413 | -4.8% | 936,800 |
| 2024/10/01 | 8,601 | 8,716 | 8,541 | 8,561 | -59 | -0.7% | 828,300 |
| 2024/09/30 | 8,541 | 8,716 | 8,501 | 8,620 | -371 | -4.1% | 1,171,500 |
| 2024/09/27 | 8,903 | 9,010 | 8,785 | 8,991 | +158 | +1.8% | 666,900 |
| 2024/09/26 | 8,719 | 8,846 | 8,699 | 8,833 | +319 | +3.7% | 953,600 |
| 2024/09/25 | 8,444 | 8,583 | 8,387 | 8,514 | +77 | +0.9% | 593,400 |
| 2024/09/24 | 8,454 | 8,552 | 8,359 | 8,437 | +86 | +1% | 962,800 |
| 2024/09/20 | 8,338 | 8,434 | 8,272 | 8,351 | +289 | +3.6% | 1,078,300 |
| 2024/09/19 | 7,985 | 8,128 | 7,962 | 8,062 | +217 | +2.8% | 548,000 |
| 2024/09/18 | 7,874 | 7,880 | 7,717 | 7,845 | +38 | +0.5% | 447,500 |
| 2024/09/17 | 7,860 | 7,933 | 7,590 | 7,807 | -137 | -1.7% | 624,700 |
| 2024/09/13 | 7,847 | 7,959 | 7,735 | 7,944 | +15 | +0.2% | 739,300 |
| 2024/09/12 | 7,700 | 7,966 | 7,620 | 7,929 | +529 | +7.1% | 1,279,000 |
| 2024/09/11 | 7,399 | 7,554 | 7,300 | 7,400 | -86 | -1.1% | 837,600 |
| 2024/09/10 | 7,534 | 7,641 | 7,458 | 7,486 | -48 | -0.6% | 612,500 |
| 2024/09/09 | 7,255 | 7,591 | 7,208 | 7,534 | -143 | -1.9% | 706,500 |
| 2024/09/06 | 7,850 | 7,942 | 7,642 | 7,677 | -223 | -2.8% | 765,600 |
| 2024/09/05 | 7,922 | 8,128 | 7,863 | 7,900 | -282 | -3.4% | 895,200 |
| 2024/09/04 | 8,280 | 8,341 | 8,120 | 8,182 | -471 | -5.4% | 810,500 |
| 2024/09/03 | 8,860 | 8,874 | 8,625 | 8,653 | -199 | -2.2% | 632,200 |
| 2024/09/02 | 8,863 | 8,888 | 8,765 | 8,852 | +136 | +1.6% | 507,400 |
| 2024/08/30 | 8,623 | 8,749 | 8,524 | 8,716 | +243 | +2.9% | 1,581,100 |
| 2024/08/29 | 8,419 | 8,499 | 8,356 | 8,473 | -6 | -0.1% | 359,500 |
| 2024/08/28 | 8,369 | 8,479 | 8,358 | 8,479 | +29 | +0.3% | 379,500 |
| 2024/08/27 | 8,286 | 8,490 | 8,251 | 8,450 | +169 | +2% | 477,400 |
| 2024/08/26 | 8,387 | 8,407 | 8,250 | 8,281 | -213 | -2.5% | 487,000 |
| 2024/08/23 | 8,370 | 8,500 | 8,323 | 8,494 | +16 | +0.2% | 412,800 |
| 2024/08/22 | 8,375 | 8,566 | 8,365 | 8,478 | +55 | +0.7% | 478,400 |
| 2024/08/21 | 8,381 | 8,535 | 8,353 | 8,423 | -46 | -0.5% | 467,500 |
| 2024/08/20 | 8,505 | 8,598 | 8,411 | 8,469 | +126 | +1.5% | 625,200 |
| 2024/08/19 | 8,409 | 8,512 | 8,296 | 8,343 | -169 | -2% | 574,400 |
| 2024/08/16 | 8,418 | 8,566 | 8,358 | 8,512 | +374 | +4.6% | 982,100 |
| 2024/08/15 | 8,002 | 8,207 | 7,962 | 8,138 | +208 | +2.6% | 803,200 |
| 2024/08/14 | 7,849 | 7,981 | 7,723 | 7,930 | +272 | +3.6% | 1,051,200 |
| 2024/08/13 | 7,440 | 7,658 | 7,344 | 7,658 | +361 | +4.9% | 930,000 |
| 2024/08/09 | 7,427 | 7,427 | 7,113 | 7,297 | +19 | +0.3% | 877,400 |
| 2024/08/08 | 7,400 | 7,530 | 7,212 | 7,278 | -198 | -2.6% | 800,900 |
| 2024/08/07 | 7,094 | 7,763 | 7,065 | 7,476 | +232 | +3.2% | 1,737,100 |
| 2024/08/06 | 7,244 | 7,244 | 7,079 | 7,244 | +1,000 | +16% | 1,907,500 |
| 2024/08/05 | 6,860 | 6,895 | 6,079 | 6,244 | -1,025 | -14.1% | 1,808,200 |
151～
200
件表示中 / 3711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 | 630,200円 | +1.5% | -1.9% | 2.54% | 11.46倍 | 1.34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 |
| スクリン | 992,800円 | -0.7% | -15.4% | 2.82% | 10.65倍 | 2.23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 | 353,000円 | -0.4% | -6.3% | 1.81% | 17.23倍 | 1.93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 | 328,500円 | +2.3% | -19.7% | 2.07% | 18.32倍 | 1.98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 |
| イビデン | 597,500円 | +11.0% | -8.1% | 0.67% | 29.79倍 | 1.70倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
