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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/08/02 | 7,711 | 7,773 | 7,215 | 7,269 | -926 | -11.3% | 1,266,000 |
| 2024/08/01 | 8,538 | 8,564 | 8,178 | 8,195 | -337 | -3.9% | 841,600 |
| 2024/07/31 | 8,165 | 8,538 | 8,111 | 8,532 | +109 | +1.3% | 736,000 |
| 2024/07/30 | 8,553 | 8,654 | 8,330 | 8,423 | -130 | -1.5% | 987,200 |
| 2024/07/29 | 8,320 | 8,555 | 8,257 | 8,553 | +432 | +5.3% | 926,900 |
| 2024/07/26 | 7,997 | 8,250 | 7,946 | 8,121 | +248 | +3.2% | 2,034,900 |
| 2024/07/25 | 8,154 | 8,177 | 7,803 | 7,873 | -520 | -6.2% | 1,248,700 |
| 2024/07/24 | 8,325 | 8,526 | 8,304 | 8,393 | -65 | -0.8% | 510,100 |
| 2024/07/23 | 8,550 | 8,683 | 8,422 | 8,458 | +23 | +0.3% | 737,800 |
| 2024/07/22 | 8,900 | 8,900 | 8,425 | 8,435 | -494 | -5.5% | 1,034,500 |
| 2024/07/19 | 8,850 | 8,972 | 8,795 | 8,929 | +49 | +0.6% | 422,400 |
| 2024/07/18 | 8,938 | 9,036 | 8,880 | 8,880 | -266 | -2.9% | 532,900 |
| 2024/07/17 | 9,310 | 9,312 | 9,081 | 9,146 | -65 | -0.7% | 482,900 |
| 2024/07/16 | 9,350 | 9,390 | 9,211 | 9,211 | -101 | -1.1% | 410,500 |
| 2024/07/12 | 9,375 | 9,435 | 9,244 | 9,312 | -192 | -2% | 559,000 |
| 2024/07/11 | 9,550 | 9,593 | 9,418 | 9,504 | +73 | +0.8% | 399,800 |
| 2024/07/10 | 9,440 | 9,543 | 9,289 | 9,431 | -50 | -0.5% | 501,400 |
| 2024/07/09 | 9,350 | 9,514 | 9,348 | 9,481 | +156 | +1.7% | 498,800 |
| 2024/07/08 | 9,203 | 9,429 | 9,159 | 9,325 | +80 | +0.9% | 466,500 |
| 2024/07/05 | 9,260 | 9,295 | 9,185 | 9,245 | -13 | -0.1% | 361,900 |
| 2024/07/04 | 9,170 | 9,295 | 9,151 | 9,258 | +84 | +0.9% | 390,600 |
| 2024/07/03 | 9,174 | 9,199 | 9,053 | 9,174 | +94 | +1% | 391,600 |
| 2024/07/02 | 9,095 | 9,115 | 8,982 | 9,080 | -64 | -0.7% | 516,000 |
| 2024/07/01 | 9,250 | 9,324 | 9,091 | 9,144 | -8 | -0.1% | 451,000 |
| 2024/06/28 | 9,180 | 9,218 | 9,032 | 9,152 | +121 | +1.3% | 636,800 |
| 2024/06/27 | 8,993 | 9,080 | 8,943 | 9,031 | +4 | ±0% | 553,500 |
| 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 |
201～
250
件表示中 / 3713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 | 657,700円 | +1.5% | -1.9% | 2.43% | 11.96倍 | 1.40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 | 206,000円 | -13.1% | -52.0% | 0.00% | 9.26倍 | 1.51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 | 1,029,000円 | -0.7% | -15.4% | 2.72% | 11.04倍 | 2.31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 | 353,800円 | -0.4% | -6.3% | 1.81% | 17.27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 | 329,300円 | +2.3% | -19.7% | 2.06% | 18.37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 |
市場注目の銘柄
チャート関連のコラム
