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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 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 |
401～
450
件表示中 / 3675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 | 550,900円 | +1.0% | +3.4% | 2.72% | 9.44倍 | 1.31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 |
| スクリン | 877,000円 | +22.0% | +35.2% | 3.23% | 9.27倍 | 2.12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 |
| 新電工 | 615,700円 | +2.4% | -6.1% | 0.00% | 46.22倍 | 3.05倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| ミネベアミツミ | 189,800円 | +7.0% | +5.9% | 2.37% | 13.37倍 | 1.07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 | 392,500円 | -1.7% | -22.8% | 2.65% | 61.82倍 | 1.01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
