富士通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 744 | 755 | 736 | 737.8 | -5.2 | -0.7% | 9,873,000 |
| 2018/07/17 | 732 | 743 | 731.9 | 743 | +17.3 | +2.4% | 10,719,000 |
| 2018/07/13 | 722.1 | 728 | 720 | 725.7 | +2.7 | +0.4% | 10,349,000 |
| 2018/07/12 | 725 | 726.8 | 719.2 | 723 | -2 | -0.3% | 11,975,000 |
| 2018/07/11 | 724.4 | 726.9 | 720.9 | 725 | -3.7 | -0.5% | 9,322,000 |
| 2018/07/10 | 733 | 735 | 727.8 | 728.7 | -3.9 | -0.5% | 13,817,000 |
| 2018/07/09 | 701.4 | 732.6 | 701.3 | 732.6 | +34.8 | +5% | 21,864,000 |
| 2018/07/06 | 698.4 | 701.1 | 694.4 | 697.8 | +0.4 | +0.1% | 11,323,000 |
| 2018/07/05 | 707.5 | 709.7 | 694.9 | 697.4 | -11 | -1.6% | 10,547,000 |
| 2018/07/04 | 713 | 714 | 706.3 | 708.4 | +0.6 | +0.1% | 12,013,000 |
| 2018/07/03 | 707.5 | 713.9 | 699.7 | 707.8 | +20.3 | +3% | 19,723,000 |
| 2018/07/02 | 672 | 694.6 | 672 | 687.5 | +15.7 | +2.3% | 14,873,000 |
| 2018/06/29 | 665.7 | 672.5 | 658.4 | 671.8 | +10.5 | +1.6% | 7,466,000 |
| 2018/06/28 | 659.9 | 664.3 | 655.2 | 661.3 | -8.6 | -1.3% | 9,530,000 |
| 2018/06/27 | 671.2 | 671.5 | 666.4 | 669.9 | -0.6 | -0.1% | 7,498,000 |
| 2018/06/26 | 667.6 | 671.6 | 664.4 | 670.5 | -1.3 | -0.2% | 9,321,000 |
| 2018/06/25 | 671.3 | 675.4 | 669.1 | 671.8 | -4.2 | -0.6% | 6,668,000 |
| 2018/06/22 | 665 | 676.3 | 664.6 | 676 | +5.2 | +0.8% | 8,066,000 |
| 2018/06/21 | 668 | 674.3 | 667.8 | 670.8 | -1.1 | -0.2% | 6,772,000 |
| 2018/06/20 | 670.4 | 673.8 | 660.1 | 671.9 | -4.9 | -0.7% | 15,359,000 |
| 2018/06/19 | 692.3 | 695.3 | 675.9 | 676.8 | -25.6 | -3.6% | 16,183,000 |
| 2018/06/18 | 705.8 | 707.1 | 694.7 | 702.4 | -5.9 | -0.8% | 8,593,000 |
| 2018/06/15 | 693.5 | 709.5 | 693.1 | 708.3 | +21.1 | +3.1% | 20,992,000 |
| 2018/06/14 | 690 | 696.7 | 687.2 | 687.2 | -0.3 | ±0% | 9,801,000 |
| 2018/06/13 | 683.4 | 688.4 | 680 | 687.5 | +4.9 | +0.7% | 5,845,000 |
| 2018/06/12 | 688 | 689.4 | 678.2 | 682.6 | +0.2 | ±0% | 6,088,000 |
| 2018/06/11 | 688.6 | 691.4 | 680.8 | 682.4 | -6.7 | -1% | 7,847,000 |
| 2018/06/08 | 682 | 694.4 | 680.5 | 689.1 | +5.1 | +0.7% | 12,920,000 |
| 2018/06/07 | 679.7 | 685.8 | 676.9 | 684 | +9.3 | +1.4% | 11,882,000 |
| 2018/06/06 | 675 | 679.8 | 671.2 | 674.7 | -3.2 | -0.5% | 11,711,000 |
| 2018/06/05 | 676.6 | 680.7 | 673.2 | 677.9 | +4.3 | +0.6% | 9,120,000 |
| 2018/06/04 | 677.5 | 679 | 670.8 | 673.6 | +0.6 | +0.1% | 8,067,000 |
| 2018/06/01 | 660.9 | 675.3 | 660.1 | 673 | +6.3 | +0.9% | 10,154,000 |
| 2018/05/31 | 667.9 | 669.4 | 660.7 | 666.7 | +2.2 | +0.3% | 15,843,000 |
| 2018/05/30 | 657 | 665.4 | 651.6 | 664.5 | -9 | -1.3% | 11,836,000 |
| 2018/05/29 | 684 | 686.5 | 671 | 673.5 | -15.3 | -2.2% | 12,465,000 |
| 2018/05/28 | 697.5 | 697.9 | 688.4 | 688.8 | -6.2 | -0.9% | 7,160,000 |
| 2018/05/25 | 687 | 697.8 | 685.1 | 695 | +7.1 | +1% | 10,992,000 |
| 2018/05/24 | 688 | 692.5 | 684.2 | 687.9 | -1.1 | -0.2% | 11,679,000 |
| 2018/05/23 | 694.8 | 699.8 | 688 | 689 | -7.9 | -1.1% | 12,459,000 |
| 2018/05/22 | 694 | 698.8 | 693.3 | 696.9 | +5.9 | +0.9% | 11,241,000 |
| 2018/05/21 | 686.2 | 694.9 | 684.6 | 691 | +5.9 | +0.9% | 11,756,000 |
| 2018/05/18 | 685 | 690.6 | 683.7 | 685.1 | +4.1 | +0.6% | 9,657,000 |
| 2018/05/17 | 674.7 | 682.2 | 671.4 | 681 | +8.6 | +1.3% | 11,992,000 |
| 2018/05/16 | 670.8 | 674.5 | 666.5 | 672.4 | +1.6 | +0.2% | 7,404,000 |
| 2018/05/15 | 674 | 676 | 670.8 | 670.8 | -3.7 | -0.5% | 9,592,000 |
| 2018/05/14 | 678.1 | 679.5 | 674 | 674.5 | -4.4 | -0.6% | 9,042,000 |
| 2018/05/11 | 679.3 | 680.9 | 674 | 678.9 | -0.4 | -0.1% | 9,273,000 |
| 2018/05/10 | 681 | 683.1 | 674.6 | 679.3 | -2.3 | -0.3% | 7,756,000 |
| 2018/05/09 | 680 | 690.9 | 679.6 | 681.6 | -4 | -0.6% | 9,261,000 |
1551～
1600
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「富士通」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 |
|---|---|---|---|---|---|---|---|---|
| 富士通 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| アドバンテ | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| キヤノン | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 三菱電 | 258,400円 | +2.5% | +17.5% | 1.93% | 17.02倍 | 1.43倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| 村田製 | 256,200円 | +3.7% | +30.7% | 2.11% | 20.30倍 | 1.87倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
