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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 672 | 674.2 | 662.7 | 671.1 | -2.6 | -0.4% | 9,572,000 |
| 2018/05/02 | 661.5 | 679.2 | 661.5 | 673.7 | +12.2 | +1.8% | 16,506,000 |
| 2018/05/01 | 633 | 663.3 | 633 | 661.5 | -4.4 | -0.7% | 26,732,000 |
| 2018/04/27 | 671 | 674.7 | 663.5 | 665.9 | -0.4 | -0.1% | 12,467,000 |
| 2018/04/26 | 665.8 | 670.6 | 662.7 | 666.3 | +0.5 | +0.1% | 9,557,000 |
| 2018/04/25 | 663.5 | 668.8 | 661.7 | 665.8 | -6.9 | -1% | 10,070,000 |
| 2018/04/24 | 662.5 | 673.7 | 661.2 | 672.7 | +13.2 | +2% | 9,786,000 |
| 2018/04/23 | 662.9 | 666.6 | 658.7 | 659.5 | -2.3 | -0.3% | 6,340,000 |
| 2018/04/20 | 666.1 | 671 | 661.7 | 661.8 | -1.4 | -0.2% | 8,000,000 |
| 2018/04/19 | 665.2 | 671.2 | 663 | 663.2 | +1.1 | +0.2% | 8,987,000 |
| 2018/04/18 | 661.5 | 665.3 | 657.2 | 662.1 | +1.6 | +0.2% | 11,093,000 |
| 2018/04/17 | 658.1 | 663.3 | 656.1 | 660.5 | +0.2 | ±0% | 8,249,000 |
| 2018/04/16 | 661.8 | 664.6 | 657.6 | 660.3 | -2.2 | -0.3% | 6,126,000 |
| 2018/04/13 | 652.6 | 666.2 | 652.6 | 662.5 | +14.5 | +2.2% | 10,335,000 |
| 2018/04/12 | 647 | 652.7 | 642 | 648 | -8.8 | -1.3% | 12,605,000 |
| 2018/04/11 | 662 | 665.3 | 656.4 | 656.8 | -5 | -0.8% | 10,388,000 |
| 2018/04/10 | 664.9 | 669.8 | 660.7 | 661.8 | -0.1 | ±0% | 8,575,000 |
| 2018/04/09 | 657.8 | 668 | 655.9 | 661.9 | +6.9 | +1.1% | 8,594,000 |
| 2018/04/06 | 647 | 658.3 | 646.6 | 655 | +2.9 | +0.4% | 10,334,000 |
| 2018/04/05 | 656 | 656.6 | 647.6 | 652.1 | +1.1 | +0.2% | 13,556,000 |
| 2018/04/04 | 648 | 653.1 | 645.1 | 651 | +7 | +1.1% | 11,466,000 |
| 2018/04/03 | 640.8 | 646.2 | 635 | 644 | -5.1 | -0.8% | 9,314,000 |
| 2018/04/02 | 653.1 | 656.3 | 648.5 | 649.1 | -5.7 | -0.9% | 6,155,000 |
| 2018/03/30 | 646.9 | 655.9 | 646 | 654.8 | +15.8 | +2.5% | 10,798,000 |
| 2018/03/29 | 646 | 648.8 | 633.6 | 639 | -4.1 | -0.6% | 14,652,000 |
| 2018/03/28 | 630 | 643.8 | 629.3 | 643.1 | -2.9 | -0.4% | 11,363,000 |
| 2018/03/27 | 633.5 | 646 | 630.2 | 646 | +22.5 | +3.6% | 17,906,000 |
| 2018/03/26 | 612.8 | 623.7 | 612.8 | 623.5 | +7.7 | +1.3% | 15,609,000 |
| 2018/03/23 | 615.8 | 622.6 | 608.6 | 615.8 | -15.5 | -2.5% | 23,593,000 |
| 2018/03/22 | 627 | 635.3 | 621.8 | 631.3 | -1.6 | -0.3% | 16,204,000 |
| 2018/03/20 | 628.1 | 633 | 626.2 | 632.9 | +0.3 | ±0% | 8,693,000 |
| 2018/03/19 | 638.6 | 643.9 | 630.8 | 632.6 | -6.1 | -1% | 8,612,000 |
| 2018/03/16 | 637.6 | 645.7 | 634.6 | 638.7 | +1.7 | +0.3% | 13,833,000 |
| 2018/03/15 | 637.9 | 641.5 | 633.8 | 637 | -1.1 | -0.2% | 7,567,000 |
| 2018/03/14 | 643.6 | 643.7 | 634.7 | 638.1 | -12.8 | -2% | 15,244,000 |
| 2018/03/13 | 653.9 | 655.9 | 646.5 | 650.9 | +2.4 | +0.4% | 12,161,000 |
| 2018/03/12 | 648.1 | 655.3 | 645.3 | 648.5 | +10.4 | +1.6% | 13,032,000 |
| 2018/03/09 | 636.1 | 650 | 634 | 638.1 | +17.2 | +2.8% | 21,246,000 |
| 2018/03/08 | 624 | 631.8 | 619.5 | 620.9 | +3.9 | +0.6% | 15,698,000 |
| 2018/03/07 | 625 | 626.6 | 616.6 | 617 | -14.1 | -2.2% | 16,453,000 |
| 2018/03/06 | 631.1 | 643.3 | 630.4 | 631.1 | +10 | +1.6% | 16,763,000 |
| 2018/03/05 | 624.1 | 636.5 | 619.3 | 621.1 | -8 | -1.3% | 16,386,000 |
| 2018/03/02 | 633.5 | 640.6 | 626.9 | 629.1 | -9.2 | -1.4% | 15,248,000 |
| 2018/03/01 | 643.8 | 648 | 634.3 | 638.3 | -5.6 | -0.9% | 13,547,000 |
| 2018/02/28 | 653 | 654.4 | 643.9 | 643.9 | -13.9 | -2.1% | 20,450,000 |
| 2018/02/27 | 659.5 | 662 | 651.6 | 657.8 | +8.3 | +1.3% | 13,647,000 |
| 2018/02/26 | 650 | 651 | 643 | 649.5 | +5.6 | +0.9% | 13,973,000 |
| 2018/02/23 | 635 | 648.8 | 635 | 643.9 | +8.3 | +1.3% | 13,002,000 |
| 2018/02/22 | 637.1 | 642.6 | 633.6 | 635.6 | -6.7 | -1% | 13,777,000 |
| 2018/02/21 | 645 | 646.9 | 636.7 | 642.3 | +2.4 | +0.4% | 18,516,000 |
1751～
1800
件表示中 / 3735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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75倍 | 3.53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 |
| 東エレク | 2,717,500円 | +6.9% | +4.0% | 2.27% | 21.99倍 | 6.77倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 |
| 三菱電 | 308,500円 | -2.2% | +7.5% | 1.78% | 18.78倍 | 1.62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 |
| キヤノン | 414,500円 | +3.1% | +59.7% | 3.86% | 11.22倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
