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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,363 | 6,401 | 6,303 | 6,377 | +40 | +0.6% | 806,000 |
| 2023/06/20 | 6,368 | 6,370 | 6,299 | 6,337 | -54 | -0.8% | 770,700 |
| 2023/06/19 | 6,474 | 6,527 | 6,365 | 6,391 | -56 | -0.9% | 1,206,500 |
| 2023/06/16 | 6,391 | 6,478 | 6,334 | 6,447 | +56 | +0.9% | 1,718,800 |
| 2023/06/15 | 6,416 | 6,480 | 6,379 | 6,391 | -39 | -0.6% | 877,000 |
| 2023/06/14 | 6,527 | 6,553 | 6,406 | 6,430 | +3 | ±0% | 1,011,600 |
| 2023/06/13 | 6,363 | 6,470 | 6,327 | 6,427 | +158 | +2.5% | 1,404,100 |
| 2023/06/12 | 6,120 | 6,279 | 6,099 | 6,269 | +174 | +2.9% | 1,146,700 |
| 2023/06/09 | 6,027 | 6,108 | 6,000 | 6,095 | +111 | +1.9% | 867,900 |
| 2023/06/08 | 6,012 | 6,047 | 5,941 | 5,984 | -28 | -0.5% | 662,800 |
| 2023/06/07 | 6,117 | 6,135 | 6,001 | 6,012 | -105 | -1.7% | 1,072,900 |
| 2023/06/06 | 6,021 | 6,133 | 5,981 | 6,117 | -2 | ±0% | 730,700 |
| 2023/06/05 | 6,100 | 6,120 | 6,030 | 6,119 | +109 | +1.8% | 637,700 |
| 2023/06/02 | 5,920 | 6,010 | 5,910 | 6,010 | +140 | +2.4% | 629,200 |
| 2023/06/01 | 5,880 | 5,930 | 5,830 | 5,870 | ±0 | ±0% | 610,800 |
| 2023/05/31 | 5,930 | 5,950 | 5,850 | 5,870 | -160 | -2.7% | 1,705,500 |
| 2023/05/30 | 6,070 | 6,120 | 6,010 | 6,030 | -80 | -1.3% | 743,700 |
| 2023/05/29 | 6,240 | 6,260 | 6,100 | 6,110 | +40 | +0.7% | 816,000 |
| 2023/05/26 | 6,150 | 6,160 | 6,040 | 6,070 | -70 | -1.1% | 710,100 |
| 2023/05/25 | 6,080 | 6,150 | 6,040 | 6,140 | +80 | +1.3% | 480,700 |
| 2023/05/24 | 6,100 | 6,130 | 6,050 | 6,060 | -80 | -1.3% | 738,400 |
| 2023/05/23 | 6,210 | 6,220 | 6,120 | 6,140 | -30 | -0.5% | 674,900 |
| 2023/05/22 | 6,050 | 6,190 | 5,980 | 6,170 | +40 | +0.7% | 770,200 |
| 2023/05/19 | 6,140 | 6,190 | 6,050 | 6,130 | +150 | +2.5% | 1,189,400 |
| 2023/05/18 | 5,900 | 6,000 | 5,880 | 5,980 | +140 | +2.4% | 1,298,900 |
| 2023/05/17 | 5,800 | 5,880 | 5,790 | 5,840 | +40 | +0.7% | 694,700 |
| 2023/05/16 | 5,770 | 5,800 | 5,720 | 5,800 | +40 | +0.7% | 506,000 |
| 2023/05/15 | 5,780 | 5,790 | 5,720 | 5,760 | -10 | -0.2% | 510,500 |
| 2023/05/12 | 5,760 | 5,790 | 5,730 | 5,770 | +50 | +0.9% | 892,400 |
| 2023/05/11 | 5,700 | 5,770 | 5,670 | 5,720 | +30 | +0.5% | 960,700 |
| 2023/05/10 | 5,720 | 5,740 | 5,660 | 5,690 | -20 | -0.4% | 1,088,800 |
| 2023/05/09 | 5,540 | 5,740 | 5,530 | 5,710 | +270 | +5% | 1,592,700 |
| 2023/05/08 | 5,550 | 5,550 | 5,370 | 5,440 | -50 | -0.9% | 807,500 |
| 2023/05/02 | 5,530 | 5,540 | 5,450 | 5,490 | +20 | +0.4% | 927,700 |
| 2023/05/01 | 5,440 | 5,510 | 5,410 | 5,470 | +20 | +0.4% | 1,151,200 |
| 2023/04/28 | 5,380 | 5,470 | 5,310 | 5,450 | +400 | +7.9% | 2,975,500 |
| 2023/04/27 | 4,970 | 5,060 | 4,970 | 5,050 | +55 | +1.1% | 806,700 |
| 2023/04/26 | 5,050 | 5,060 | 4,980 | 4,995 | -95 | -1.9% | 830,800 |
| 2023/04/25 | 5,200 | 5,200 | 5,080 | 5,090 | -70 | -1.4% | 694,900 |
| 2023/04/24 | 5,170 | 5,190 | 5,140 | 5,160 | -10 | -0.2% | 474,700 |
| 2023/04/21 | 5,130 | 5,210 | 5,120 | 5,170 | +50 | +1% | 786,700 |
| 2023/04/20 | 5,100 | 5,140 | 5,100 | 5,120 | +20 | +0.4% | 427,800 |
| 2023/04/19 | 5,100 | 5,130 | 5,080 | 5,100 | -20 | -0.4% | 603,600 |
| 2023/04/18 | 5,140 | 5,140 | 5,080 | 5,120 | -20 | -0.4% | 806,500 |
| 2023/04/17 | 5,160 | 5,170 | 5,100 | 5,140 | -10 | -0.2% | 561,000 |
| 2023/04/14 | 5,110 | 5,150 | 5,080 | 5,150 | +70 | +1.4% | 716,300 |
| 2023/04/13 | 5,060 | 5,100 | 5,060 | 5,080 | -30 | -0.6% | 619,600 |
| 2023/04/12 | 5,090 | 5,140 | 5,080 | 5,110 | +50 | +1% | 434,500 |
| 2023/04/11 | 5,090 | 5,090 | 5,040 | 5,060 | +50 | +1% | 617,300 |
| 2023/04/10 | 5,030 | 5,050 | 4,965 | 5,010 | -10 | -0.2% | 617,100 |
351～
400
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
