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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 9,779 | 9,823 | 9,513 | 9,614 | -170 | -1.7% | 868,900 |
| 2024/03/18 | 9,489 | 9,784 | 9,446 | 9,784 | +394 | +4.2% | 1,107,400 |
| 2024/03/15 | 9,168 | 9,418 | 9,145 | 9,390 | +246 | +2.7% | 962,600 |
| 2024/03/14 | 9,080 | 9,155 | 8,935 | 9,144 | +204 | +2.3% | 805,900 |
| 2024/03/13 | 9,150 | 9,171 | 8,858 | 8,940 | -72 | -0.8% | 591,500 |
| 2024/03/12 | 8,654 | 9,012 | 8,555 | 9,012 | +58 | +0.6% | 758,100 |
| 2024/03/11 | 9,170 | 9,212 | 8,893 | 8,954 | -347 | -3.7% | 818,400 |
| 2024/03/08 | 9,140 | 9,370 | 9,137 | 9,301 | +264 | +2.9% | 1,140,600 |
| 2024/03/07 | 9,197 | 9,239 | 8,914 | 9,037 | -214 | -2.3% | 846,300 |
| 2024/03/06 | 9,097 | 9,258 | 9,060 | 9,251 | +12 | +0.1% | 842,000 |
| 2024/03/05 | 9,148 | 9,323 | 9,104 | 9,239 | +14 | +0.2% | 762,400 |
| 2024/03/04 | 9,261 | 9,375 | 9,171 | 9,225 | +13 | +0.1% | 729,500 |
| 2024/03/01 | 9,119 | 9,263 | 9,066 | 9,212 | +112 | +1.2% | 604,500 |
| 2024/02/29 | 9,070 | 9,156 | 8,995 | 9,100 | -75 | -0.8% | 957,600 |
| 2024/02/28 | 9,258 | 9,285 | 9,110 | 9,175 | -83 | -0.9% | 588,800 |
| 2024/02/27 | 9,077 | 9,258 | 9,071 | 9,258 | +197 | +2.2% | 699,700 |
| 2024/02/26 | 9,118 | 9,214 | 8,982 | 9,061 | -60 | -0.7% | 748,900 |
| 2024/02/22 | 9,100 | 9,160 | 8,990 | 9,121 | +165 | +1.8% | 967,400 |
| 2024/02/21 | 8,755 | 8,958 | 8,698 | 8,956 | +61 | +0.7% | 872,000 |
| 2024/02/20 | 8,980 | 9,050 | 8,852 | 8,895 | -169 | -1.9% | 1,058,700 |
| 2024/02/19 | 8,993 | 9,138 | 8,911 | 9,064 | +71 | +0.8% | 808,800 |
| 2024/02/16 | 8,858 | 9,119 | 8,843 | 8,993 | +204 | +2.3% | 1,304,900 |
| 2024/02/15 | 8,750 | 8,910 | 8,743 | 8,789 | +159 | +1.8% | 997,900 |
| 2024/02/14 | 8,585 | 8,739 | 8,570 | 8,630 | ±0 | ±0% | 942,700 |
| 2024/02/13 | 8,550 | 8,655 | 8,451 | 8,630 | +130 | +1.5% | 975,000 |
| 2024/02/09 | 8,311 | 8,534 | 8,271 | 8,500 | +211 | +2.5% | 1,199,300 |
| 2024/02/08 | 8,151 | 8,322 | 8,133 | 8,289 | +199 | +2.5% | 961,400 |
| 2024/02/07 | 7,984 | 8,112 | 7,954 | 8,090 | +80 | +1% | 726,400 |
| 2024/02/06 | 8,000 | 8,125 | 7,935 | 8,010 | -19 | -0.2% | 924,300 |
| 2024/02/05 | 8,073 | 8,112 | 7,968 | 8,029 | +63 | +0.8% | 872,600 |
| 2024/02/02 | 7,888 | 7,989 | 7,798 | 7,966 | +198 | +2.5% | 1,180,200 |
| 2024/02/01 | 7,783 | 7,879 | 7,711 | 7,768 | +309 | +4.1% | 1,625,100 |
| 2024/01/31 | 7,262 | 7,459 | 7,215 | 7,459 | +131 | +1.8% | 1,133,800 |
| 2024/01/30 | 7,350 | 7,387 | 7,313 | 7,328 | +18 | +0.2% | 559,400 |
| 2024/01/29 | 7,265 | 7,356 | 7,250 | 7,310 | +31 | +0.4% | 569,800 |
| 2024/01/26 | 7,377 | 7,483 | 7,263 | 7,279 | -140 | -1.9% | 1,303,900 |
| 2024/01/25 | 7,245 | 7,439 | 7,240 | 7,419 | +218 | +3% | 1,097,200 |
| 2024/01/24 | 7,100 | 7,211 | 6,998 | 7,201 | +1 | ±0% | 1,259,700 |
| 2024/01/23 | 7,050 | 7,264 | 7,045 | 7,200 | +314 | +4.6% | 2,114,200 |
| 2024/01/22 | 6,879 | 6,886 | 6,782 | 6,886 | +137 | +2% | 775,400 |
| 2024/01/19 | 6,740 | 6,824 | 6,692 | 6,749 | +196 | +3% | 1,313,200 |
| 2024/01/18 | 6,381 | 6,584 | 6,353 | 6,553 | +199 | +3.1% | 949,900 |
| 2024/01/17 | 6,370 | 6,490 | 6,353 | 6,354 | +116 | +1.9% | 1,009,700 |
| 2024/01/16 | 6,349 | 6,349 | 6,215 | 6,238 | -112 | -1.8% | 464,500 |
| 2024/01/15 | 6,224 | 6,364 | 6,208 | 6,350 | +152 | +2.5% | 504,400 |
| 2024/01/12 | 6,372 | 6,386 | 6,167 | 6,198 | -77 | -1.2% | 759,000 |
| 2024/01/11 | 6,290 | 6,362 | 6,266 | 6,275 | +71 | +1.1% | 476,700 |
| 2024/01/10 | 6,141 | 6,229 | 6,118 | 6,204 | +87 | +1.4% | 440,900 |
| 2024/01/09 | 6,153 | 6,180 | 6,037 | 6,117 | +31 | +0.5% | 473,900 |
| 2024/01/05 | 6,125 | 6,138 | 6,058 | 6,086 | -21 | -0.3% | 401,000 |
351～
400
件表示中 / 3768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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 |
| 京セラ | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 |
| キオクシアＨＤ | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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 |
| シスメックス | 196,800円 | +5.2% | +7.9% | 1.93% | 21.53倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
