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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 645 | 646.9 | 636.7 | 642.3 | +2.4 | +0.4% | 18,516,000 |
| 2018/02/20 | 640 | 642 | 624 | 639.9 | -17.9 | -2.7% | 27,179,000 |
| 2018/02/19 | 657.9 | 660.5 | 651.9 | 657.8 | +8.7 | +1.3% | 8,796,000 |
| 2018/02/16 | 652.6 | 653.3 | 647.2 | 649.1 | -1 | -0.2% | 15,719,000 |
| 2018/02/15 | 640 | 654.9 | 639.8 | 650.1 | +20.1 | +3.2% | 12,045,000 |
| 2018/02/14 | 630 | 640 | 626.1 | 630 | -9.2 | -1.4% | 15,466,000 |
| 2018/02/13 | 655.1 | 657 | 636.3 | 639.2 | -6.5 | -1% | 16,248,000 |
| 2018/02/09 | 636.6 | 645.9 | 631.8 | 645.7 | -7.7 | -1.2% | 19,978,000 |
| 2018/02/08 | 645 | 655 | 643.6 | 653.4 | +8.8 | +1.4% | 14,088,000 |
| 2018/02/07 | 667.3 | 672.6 | 644.1 | 644.6 | -0.4 | -0.1% | 29,887,000 |
| 2018/02/06 | 649.5 | 649.6 | 628.4 | 645 | -24.5 | -3.7% | 35,348,000 |
| 2018/02/05 | 672 | 677.7 | 664 | 669.5 | -11.8 | -1.7% | 27,011,000 |
| 2018/02/02 | 700 | 700.5 | 680 | 681.3 | -19.4 | -2.8% | 36,565,000 |
| 2018/02/01 | 723.6 | 746 | 700 | 700.7 | -103.2 | -12.8% | 65,419,000 |
| 2018/01/31 | 809 | 815.6 | 800.4 | 803.9 | -6.6 | -0.8% | 16,270,000 |
| 2018/01/30 | 815 | 818 | 807.1 | 810.5 | -5.5 | -0.7% | 15,812,000 |
| 2018/01/29 | 814.5 | 817.9 | 808 | 816 | +3.4 | +0.4% | 13,639,000 |
| 2018/01/26 | 811.7 | 824.6 | 809.7 | 812.6 | +9.7 | +1.2% | 18,429,000 |
| 2018/01/25 | 804 | 807.5 | 801.3 | 802.9 | -6.9 | -0.9% | 10,923,000 |
| 2018/01/24 | 810 | 811.9 | 806 | 809.8 | -4.2 | -0.5% | 7,676,000 |
| 2018/01/23 | 814.5 | 817.5 | 810.5 | 814 | +5.5 | +0.7% | 10,895,000 |
| 2018/01/22 | 805.9 | 808.6 | 802.1 | 808.5 | +2.9 | +0.4% | 6,500,000 |
| 2018/01/19 | 808 | 810.1 | 800.8 | 805.6 | -0.2 | ±0% | 10,484,000 |
| 2018/01/18 | 820 | 821.3 | 805.4 | 805.8 | -10.2 | -1.3% | 12,069,000 |
| 2018/01/17 | 810 | 818.9 | 809 | 816 | -0.5 | -0.1% | 10,583,000 |
| 2018/01/16 | 813.9 | 818.1 | 811.4 | 816.5 | +2.8 | +0.3% | 6,838,000 |
| 2018/01/15 | 825 | 827.7 | 813.5 | 813.7 | +0.3 | ±0% | 8,155,000 |
| 2018/01/12 | 826.4 | 827.2 | 810.8 | 813.4 | -12 | -1.5% | 10,508,000 |
| 2018/01/11 | 827.1 | 827.2 | 819.5 | 825.4 | -6.5 | -0.8% | 9,320,000 |
| 2018/01/10 | 838.7 | 841.9 | 828.8 | 831.9 | -6.9 | -0.8% | 11,763,000 |
| 2018/01/09 | 848.7 | 849.5 | 835.4 | 838.8 | -8.5 | -1% | 10,669,000 |
| 2018/01/05 | 844.4 | 853.3 | 837.2 | 847.3 | +2.4 | +0.3% | 16,669,000 |
| 2018/01/04 | 815.8 | 844.9 | 814.1 | 844.9 | +42.2 | +5.3% | 17,828,000 |
| 2017/12/29 | 805 | 811.9 | 802.5 | 802.7 | -1.8 | -0.2% | 5,857,000 |
| 2017/12/28 | 809.3 | 811.1 | 803 | 804.5 | -6.5 | -0.8% | 5,022,000 |
| 2017/12/27 | 809.5 | 813.9 | 808.6 | 811 | +1 | +0.1% | 4,160,000 |
| 2017/12/26 | 813.3 | 818.3 | 808.3 | 810 | -1.9 | -0.2% | 5,938,000 |
| 2017/12/25 | 810 | 813 | 807.2 | 811.9 | -2.5 | -0.3% | 4,631,000 |
| 2017/12/22 | 817.8 | 820.7 | 812.4 | 814.4 | -8 | -1% | 7,732,000 |
| 2017/12/21 | 811.8 | 823.8 | 809.8 | 822.4 | +10 | +1.2% | 9,565,000 |
| 2017/12/20 | 811 | 815.7 | 808 | 812.4 | -2.5 | -0.3% | 5,391,000 |
| 2017/12/19 | 818.5 | 819.4 | 811.5 | 814.9 | -7 | -0.9% | 6,117,000 |
| 2017/12/18 | 814 | 822.4 | 809.1 | 821.9 | +14.9 | +1.8% | 6,547,000 |
| 2017/12/15 | 809.8 | 813.9 | 802.3 | 807 | -5.5 | -0.7% | 9,671,000 |
| 2017/12/14 | 809.7 | 816 | 803.5 | 812.5 | +1.5 | +0.2% | 7,580,000 |
| 2017/12/13 | 816.5 | 817.4 | 807.2 | 811 | -5.9 | -0.7% | 6,596,000 |
| 2017/12/12 | 828.6 | 828.6 | 813.4 | 816.9 | -8.1 | -1% | 9,984,000 |
| 2017/12/11 | 819 | 825 | 815.5 | 825 | +7.7 | +0.9% | 7,447,000 |
| 2017/12/08 | 807.6 | 817.5 | 806.5 | 817.3 | +10.5 | +1.3% | 13,014,000 |
| 2017/12/07 | 798 | 811.7 | 798 | 806.8 | +13.2 | +1.7% | 13,735,000 |
1651～
1700
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
