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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 223 | 227 | 222 | 224 | +4 | +1.8% | 12,284,000 |
| 2010/09/10 | 219 | 222 | 218 | 220 | +3 | +1.4% | 9,635,000 |
| 2010/09/09 | 220 | 223 | 216 | 217 | +1 | +0.5% | 9,141,000 |
| 2010/09/08 | 216 | 219 | 214 | 216 | -4 | -1.8% | 10,227,000 |
| 2010/09/07 | 218 | 227 | 218 | 220 | -1 | -0.5% | 11,389,000 |
| 2010/09/06 | 214 | 223 | 213 | 221 | +10 | +4.7% | 15,491,000 |
| 2010/09/03 | 210 | 214 | 209 | 211 | +2 | +1% | 10,889,000 |
| 2010/09/02 | 213 | 213 | 206 | 209 | +1 | +0.5% | 9,731,000 |
| 2010/09/01 | 207 | 212 | 206 | 208 | ±0 | ±0% | 13,790,000 |
| 2010/08/31 | 206 | 210 | 205 | 208 | -3 | -1.4% | 9,437,000 |
| 2010/08/30 | 215 | 217 | 210 | 211 | +2 | +1% | 9,413,000 |
| 2010/08/27 | 200 | 210 | 198 | 209 | +6 | +3% | 14,263,000 |
| 2010/08/26 | 210 | 211 | 200 | 203 | -4 | -1.9% | 13,514,000 |
| 2010/08/25 | 204 | 210 | 203 | 207 | +1 | +0.5% | 9,981,000 |
| 2010/08/24 | 206 | 208 | 203 | 206 | -4 | -1.9% | 10,583,000 |
| 2010/08/23 | 218 | 219 | 209 | 210 | -12 | -5.4% | 17,505,000 |
| 2010/08/20 | 217 | 224 | 216 | 222 | +1 | +0.5% | 14,064,000 |
| 2010/08/19 | 216 | 223 | 215 | 221 | +7 | +3.3% | 16,195,000 |
| 2010/08/18 | 214 | 217 | 212 | 214 | +2 | +0.9% | 10,117,000 |
| 2010/08/17 | 208 | 214 | 207 | 212 | ±0 | ±0% | 6,819,000 |
| 2010/08/16 | 213 | 213 | 208 | 212 | -4 | -1.9% | 14,564,000 |
| 2010/08/13 | 221 | 222 | 212 | 216 | -5 | -2.3% | 20,248,000 |
| 2010/08/12 | 220 | 221 | 215 | 221 | -6 | -2.6% | 11,224,000 |
| 2010/08/11 | 228 | 230 | 225 | 227 | -5 | -2.2% | 7,863,000 |
| 2010/08/10 | 237 | 239 | 230 | 232 | -3 | -1.3% | 7,239,000 |
| 2010/08/09 | 233 | 236 | 232 | 235 | -2 | -0.8% | 6,446,000 |
| 2010/08/06 | 230 | 239 | 230 | 237 | +6 | +2.6% | 8,978,000 |
| 2010/08/05 | 235 | 236 | 229 | 231 | ±0 | ±0% | 5,479,000 |
| 2010/08/04 | 230 | 234 | 229 | 231 | -2 | -0.9% | 8,446,000 |
| 2010/08/03 | 234 | 237 | 231 | 233 | +5 | +2.2% | 10,699,000 |
| 2010/08/02 | 234 | 235 | 228 | 228 | -12 | -5% | 14,539,000 |
| 2010/07/30 | 243 | 243 | 232 | 240 | -4 | -1.6% | 11,059,000 |
| 2010/07/29 | 242 | 247 | 242 | 244 | -1 | -0.4% | 7,436,000 |
| 2010/07/28 | 249 | 250 | 244 | 245 | +1 | +0.4% | 10,238,000 |
| 2010/07/27 | 244 | 249 | 242 | 244 | ±0 | ±0% | 10,023,000 |
| 2010/07/26 | 247 | 248 | 243 | 244 | +3 | +1.2% | 6,958,000 |
| 2010/07/23 | 234 | 242 | 233 | 241 | +12 | +5.2% | 14,043,000 |
| 2010/07/22 | 233 | 236 | 226 | 229 | -7 | -3% | 17,225,000 |
| 2010/07/21 | 242 | 242 | 234 | 236 | ±0 | ±0% | 8,935,000 |
| 2010/07/20 | 237 | 241 | 235 | 236 | -7 | -2.9% | 11,340,000 |
| 2010/07/16 | 249 | 249 | 241 | 243 | -9 | -3.6% | 8,175,000 |
| 2010/07/15 | 254 | 255 | 251 | 252 | -5 | -1.9% | 7,518,000 |
| 2010/07/14 | 259 | 260 | 255 | 257 | +4 | +1.6% | 8,068,000 |
| 2010/07/13 | 255 | 258 | 251 | 253 | -1 | -0.4% | 8,583,000 |
| 2010/07/12 | 251 | 260 | 250 | 254 | +3 | +1.2% | 16,899,000 |
| 2010/07/09 | 253 | 253 | 248 | 251 | +1 | +0.4% | 9,212,000 |
| 2010/07/08 | 253 | 256 | 250 | 250 | +5 | +2% | 11,748,000 |
| 2010/07/07 | 249 | 252 | 242 | 245 | -4 | -1.6% | 13,693,000 |
| 2010/07/06 | 244 | 250 | 239 | 249 | +1 | +0.4% | 17,761,000 |
| 2010/07/05 | 246 | 252 | 246 | 248 | +1 | +0.4% | 12,691,000 |
3601～
3650
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
