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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 6,835 | 6,915 | 6,830 | 6,900 | +25 | +0.4% | 447,600 |
| 2023/08/31 | 6,809 | 6,883 | 6,796 | 6,875 | +50 | +0.7% | 703,500 |
| 2023/08/30 | 6,747 | 6,851 | 6,743 | 6,825 | +118 | +1.8% | 572,200 |
| 2023/08/29 | 6,748 | 6,748 | 6,662 | 6,707 | +8 | +0.1% | 429,800 |
| 2023/08/28 | 6,586 | 6,704 | 6,548 | 6,699 | +184 | +2.8% | 508,100 |
| 2023/08/25 | 6,466 | 6,549 | 6,463 | 6,515 | -42 | -0.6% | 496,500 |
| 2023/08/24 | 6,520 | 6,589 | 6,492 | 6,557 | +57 | +0.9% | 422,100 |
| 2023/08/23 | 6,400 | 6,507 | 6,389 | 6,500 | +51 | +0.8% | 380,700 |
| 2023/08/22 | 6,434 | 6,462 | 6,398 | 6,449 | +73 | +1.1% | 321,300 |
| 2023/08/21 | 6,447 | 6,477 | 6,374 | 6,376 | -61 | -0.9% | 483,200 |
| 2023/08/18 | 6,415 | 6,461 | 6,376 | 6,437 | -73 | -1.1% | 624,400 |
| 2023/08/17 | 6,545 | 6,553 | 6,428 | 6,510 | -56 | -0.9% | 476,200 |
| 2023/08/16 | 6,586 | 6,622 | 6,548 | 6,566 | -86 | -1.3% | 397,800 |
| 2023/08/15 | 6,650 | 6,673 | 6,610 | 6,652 | +55 | +0.8% | 431,000 |
| 2023/08/14 | 6,689 | 6,723 | 6,579 | 6,597 | -139 | -2.1% | 631,900 |
| 2023/08/10 | 6,620 | 6,739 | 6,604 | 6,736 | +66 | +1% | 557,300 |
| 2023/08/09 | 6,670 | 6,684 | 6,615 | 6,670 | -3 | ±0% | 550,500 |
| 2023/08/08 | 6,614 | 6,678 | 6,580 | 6,673 | +65 | +1% | 659,400 |
| 2023/08/07 | 6,580 | 6,631 | 6,527 | 6,608 | -21 | -0.3% | 509,100 |
| 2023/08/04 | 6,523 | 6,655 | 6,514 | 6,629 | +80 | +1.2% | 859,300 |
| 2023/08/03 | 6,728 | 6,774 | 6,540 | 6,549 | -279 | -4.1% | 1,287,500 |
| 2023/08/02 | 6,778 | 6,923 | 6,733 | 6,828 | +131 | +2% | 2,019,400 |
| 2023/08/01 | 6,500 | 6,699 | 6,485 | 6,697 | +279 | +4.3% | 1,617,800 |
| 2023/07/31 | 6,326 | 6,473 | 6,289 | 6,418 | +117 | +1.9% | 1,522,900 |
| 2023/07/28 | 6,218 | 6,329 | 6,134 | 6,301 | +283 | +4.7% | 1,988,600 |
| 2023/07/27 | 6,021 | 6,027 | 5,938 | 6,018 | -26 | -0.4% | 714,100 |
| 2023/07/26 | 6,020 | 6,066 | 5,972 | 6,044 | -23 | -0.4% | 638,600 |
| 2023/07/25 | 6,063 | 6,067 | 6,030 | 6,067 | +43 | +0.7% | 382,400 |
| 2023/07/24 | 6,063 | 6,092 | 6,002 | 6,024 | +34 | +0.6% | 586,500 |
| 2023/07/21 | 6,016 | 6,050 | 5,981 | 5,990 | -49 | -0.8% | 437,500 |
| 2023/07/20 | 6,050 | 6,079 | 6,015 | 6,039 | -41 | -0.7% | 420,500 |
| 2023/07/19 | 6,100 | 6,117 | 6,031 | 6,080 | +57 | +0.9% | 515,200 |
| 2023/07/18 | 5,980 | 6,024 | 5,963 | 6,023 | +63 | +1.1% | 337,400 |
| 2023/07/14 | 6,006 | 6,057 | 5,915 | 5,960 | -43 | -0.7% | 672,200 |
| 2023/07/13 | 5,921 | 6,037 | 5,903 | 6,003 | +115 | +2% | 793,700 |
| 2023/07/12 | 5,952 | 5,957 | 5,815 | 5,888 | -68 | -1.1% | 535,600 |
| 2023/07/11 | 5,993 | 5,998 | 5,923 | 5,956 | +11 | +0.2% | 551,600 |
| 2023/07/10 | 5,974 | 5,998 | 5,930 | 5,945 | -40 | -0.7% | 614,600 |
| 2023/07/07 | 5,999 | 6,045 | 5,951 | 5,985 | -68 | -1.1% | 664,500 |
| 2023/07/06 | 6,163 | 6,164 | 6,043 | 6,053 | -185 | -3% | 744,800 |
| 2023/07/05 | 6,176 | 6,264 | 6,135 | 6,238 | +9 | +0.1% | 514,300 |
| 2023/07/04 | 6,297 | 6,332 | 6,228 | 6,229 | -91 | -1.4% | 520,100 |
| 2023/07/03 | 6,329 | 6,358 | 6,293 | 6,320 | +30 | +0.5% | 733,700 |
| 2023/06/30 | 6,340 | 6,361 | 6,249 | 6,290 | -25 | -0.4% | 614,900 |
| 2023/06/29 | 6,344 | 6,384 | 6,292 | 6,315 | -30 | -0.5% | 616,600 |
| 2023/06/28 | 6,323 | 6,353 | 6,275 | 6,345 | +120 | +1.9% | 476,300 |
| 2023/06/27 | 6,296 | 6,302 | 6,180 | 6,225 | -26 | -0.4% | 836,200 |
| 2023/06/26 | 6,230 | 6,299 | 6,167 | 6,251 | -4 | -0.1% | 682,200 |
| 2023/06/23 | 6,385 | 6,422 | 6,206 | 6,255 | -98 | -1.5% | 686,400 |
| 2023/06/22 | 6,335 | 6,423 | 6,330 | 6,353 | -24 | -0.4% | 597,800 |
301～
350
件表示中 / 3586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 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97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 | 317,700円 | +10.5% | +10.6% | 0.94% | 36.02倍 | 4.49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 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68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 |
| エプソン | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
