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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/02 | 246 | 250 | 241 | 247 | +2 | +0.8% | 12,871,000 |
| 2010/07/01 | 256 | 257 | 243 | 245 | -14 | -5.4% | 17,680,000 |
| 2010/06/30 | 256 | 259 | 252 | 259 | -5 | -1.9% | 12,080,000 |
| 2010/06/29 | 266 | 273 | 262 | 264 | -5 | -1.9% | 13,667,000 |
| 2010/06/28 | 275 | 276 | 267 | 269 | -5 | -1.8% | 10,552,000 |
| 2010/06/25 | 275 | 278 | 272 | 274 | -7 | -2.5% | 15,964,000 |
| 2010/06/24 | 274 | 284 | 272 | 281 | +5 | +1.8% | 17,857,000 |
| 2010/06/23 | 278 | 279 | 274 | 276 | -9 | -3.2% | 15,677,000 |
| 2010/06/22 | 287 | 291 | 283 | 285 | -5 | -1.7% | 15,636,000 |
| 2010/06/21 | 283 | 292 | 282 | 290 | +11 | +3.9% | 26,633,000 |
| 2010/06/18 | 277 | 280 | 273 | 279 | +1 | +0.4% | 14,335,000 |
| 2010/06/17 | 277 | 284 | 275 | 278 | -2 | -0.7% | 22,958,000 |
| 2010/06/16 | 279 | 281 | 276 | 280 | +8 | +2.9% | 29,310,000 |
| 2010/06/15 | 268 | 274 | 268 | 272 | +2 | +0.7% | 24,288,000 |
| 2010/06/14 | 263 | 271 | 261 | 270 | +14 | +5.5% | 25,672,000 |
| 2010/06/11 | 253 | 258 | 253 | 256 | +9 | +3.6% | 16,903,000 |
| 2010/06/10 | 248 | 250 | 244 | 247 | ±0 | ±0% | 13,802,000 |
| 2010/06/09 | 249 | 252 | 244 | 247 | -3 | -1.2% | 19,428,000 |
| 2010/06/08 | 246 | 254 | 245 | 250 | +2 | +0.8% | 21,931,000 |
| 2010/06/07 | 254 | 254 | 246 | 248 | -15 | -5.7% | 30,288,000 |
| 2010/06/04 | 255 | 264 | 255 | 263 | +10 | +4% | 35,937,000 |
| 2010/06/03 | 252 | 254 | 249 | 253 | +8 | +3.3% | 17,019,000 |
| 2010/06/02 | 245 | 251 | 241 | 245 | -4 | -1.6% | 20,593,000 |
| 2010/06/01 | 254 | 257 | 245 | 249 | -7 | -2.7% | 19,986,000 |
| 2010/05/31 | 252 | 260 | 250 | 256 | +5 | +2% | 24,888,000 |
| 2010/05/28 | 253 | 255 | 246 | 251 | +6 | +2.4% | 17,925,000 |
| 2010/05/27 | 234 | 246 | 231 | 245 | +8 | +3.4% | 26,942,000 |
| 2010/05/26 | 246 | 249 | 228 | 237 | -2 | -0.8% | 46,846,000 |
| 2010/05/25 | 254 | 258 | 237 | 239 | -17 | -6.6% | 29,667,000 |
| 2010/05/24 | 245 | 258 | 239 | 256 | +11 | +4.5% | 31,374,000 |
| 2010/05/21 | 235 | 247 | 233 | 245 | +1 | +0.4% | 23,013,000 |
3601～
3650
件表示中 / 3682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 | 597,400円 | +1.0% | +3.4% | 2.51% | 10.23倍 | 1.42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 | 183,400円 | +67.2% | - | 0.00% | 3.09倍 | 1.60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 | 957,600円 | +22.0% | +35.2% | 2.96% | 10.13倍 | 2.29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 |
| ミネベアミツミ | 202,300円 | +7.0% | +5.9% | 2.22% | 14.25倍 | 1.14倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 418,200円 | -1.7% | -22.8% | 2.49% | 65.87倍 | 1.08倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
