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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 826.9 | 837.9 | 818.5 | 837.3 | +16.4 | +2% | 8,702,000 |
| 2017/07/10 | 821.2 | 826.1 | 818.2 | 820.9 | +7.1 | +0.9% | 6,518,000 |
| 2017/07/07 | 811 | 816.7 | 810.2 | 813.8 | -3.3 | -0.4% | 6,269,000 |
| 2017/07/06 | 822 | 824.1 | 815.1 | 817.1 | +0.4 | ±0% | 7,979,000 |
| 2017/07/05 | 809 | 816.8 | 805.2 | 816.7 | +5.7 | +0.7% | 7,061,000 |
| 2017/07/04 | 829 | 830 | 807 | 811 | -12.9 | -1.6% | 8,525,000 |
| 2017/07/03 | 824.9 | 828.9 | 819.5 | 823.9 | -3.9 | -0.5% | 6,445,000 |
| 2017/06/30 | 822.9 | 829.5 | 821.4 | 827.8 | -6.2 | -0.7% | 10,221,000 |
| 2017/06/29 | 849.3 | 850.9 | 832.3 | 834 | -5.5 | -0.7% | 11,843,000 |
| 2017/06/28 | 856.4 | 858.5 | 837.7 | 839.5 | -18.1 | -2.1% | 13,409,000 |
| 2017/06/27 | 833 | 859 | 829 | 857.6 | +26 | +3.1% | 22,442,000 |
| 2017/06/26 | 830 | 832.7 | 816 | 831.6 | -1.9 | -0.2% | 13,572,000 |
| 2017/06/23 | 830 | 840 | 827.6 | 833.5 | +8.9 | +1.1% | 15,683,000 |
| 2017/06/22 | 810 | 832 | 810 | 824.6 | +17.4 | +2.2% | 19,161,000 |
| 2017/06/21 | 800 | 809.7 | 795.6 | 807.2 | +5.3 | +0.7% | 8,552,000 |
| 2017/06/20 | 806.1 | 806.7 | 798.5 | 801.9 | +6.1 | +0.8% | 8,227,000 |
| 2017/06/19 | 791 | 798.9 | 785.1 | 795.8 | +7.3 | +0.9% | 7,958,000 |
| 2017/06/16 | 795 | 798.5 | 788.5 | 788.5 | +0.5 | +0.1% | 12,502,000 |
| 2017/06/15 | 785 | 792.2 | 783 | 788 | -1 | -0.1% | 7,030,000 |
| 2017/06/14 | 800 | 800 | 789 | 789 | -3.3 | -0.4% | 7,291,000 |
| 2017/06/13 | 787.5 | 800.5 | 786.5 | 792.3 | +12.5 | +1.6% | 10,178,000 |
| 2017/06/12 | 786.7 | 787.2 | 775.7 | 779.8 | -18.9 | -2.4% | 9,989,000 |
| 2017/06/09 | 787.8 | 802.7 | 785.3 | 798.7 | +10.9 | +1.4% | 12,187,000 |
| 2017/06/08 | 801.8 | 805.8 | 787.3 | 787.8 | -6.1 | -0.8% | 12,683,000 |
| 2017/06/07 | 800 | 807.2 | 782 | 793.9 | -11.3 | -1.4% | 20,978,000 |
| 2017/06/06 | 821.7 | 821.7 | 802.2 | 805.2 | -16.3 | -2% | 13,186,000 |
| 2017/06/05 | 808.2 | 822.8 | 806.5 | 821.5 | +13.7 | +1.7% | 11,775,000 |
| 2017/06/02 | 800 | 809.3 | 798.5 | 807.8 | +7.1 | +0.9% | 14,753,000 |
| 2017/06/01 | 804.7 | 806.9 | 797 | 800.7 | -7.1 | -0.9% | 12,512,000 |
| 2017/05/31 | 810.3 | 816 | 802.4 | 807.8 | -6.7 | -0.8% | 16,881,000 |
| 2017/05/30 | 810 | 815.7 | 807.7 | 814.5 | +7.1 | +0.9% | 6,346,000 |
| 2017/05/29 | 811.5 | 815 | 805.1 | 807.4 | -7.7 | -0.9% | 6,485,000 |
| 2017/05/26 | 811.5 | 818.8 | 809.4 | 815.1 | +0.5 | +0.1% | 9,485,000 |
| 2017/05/25 | 811.8 | 821.4 | 806.8 | 814.6 | +3.1 | +0.4% | 12,379,000 |
| 2017/05/24 | 794.3 | 812.2 | 793 | 811.5 | +24.7 | +3.1% | 15,873,000 |
| 2017/05/23 | 789.2 | 792.2 | 785.3 | 786.8 | -4.4 | -0.6% | 7,246,000 |
| 2017/05/22 | 793.5 | 798 | 790 | 791.2 | +0.3 | ±0% | 6,656,000 |
| 2017/05/19 | 793.9 | 798.9 | 786.4 | 790.9 | -1.2 | -0.2% | 12,570,000 |
| 2017/05/18 | 793.6 | 801.7 | 783.7 | 792.1 | -10.5 | -1.3% | 12,087,000 |
| 2017/05/17 | 797.1 | 807.3 | 795.5 | 802.6 | -1.4 | -0.2% | 10,906,000 |
| 2017/05/16 | 793.2 | 808.9 | 792.9 | 804 | +18.6 | +2.4% | 22,321,000 |
| 2017/05/15 | 787.2 | 788.6 | 774.8 | 785.4 | -3.2 | -0.4% | 12,248,000 |
| 2017/05/12 | 804.7 | 808.7 | 783.2 | 788.6 | -11.7 | -1.5% | 16,707,000 |
| 2017/05/11 | 800 | 808.7 | 797.5 | 800.3 | +3.2 | +0.4% | 15,670,000 |
| 2017/05/10 | 792 | 799.2 | 790.1 | 797.1 | +9.6 | +1.2% | 14,735,000 |
| 2017/05/09 | 790.1 | 791.9 | 780.2 | 787.5 | -4.9 | -0.6% | 13,285,000 |
| 2017/05/08 | 770 | 792.4 | 769.8 | 792.4 | +35.5 | +4.7% | 25,695,000 |
| 2017/05/02 | 754.6 | 763.5 | 748.3 | 756.9 | +4 | +0.5% | 20,781,000 |
| 2017/05/01 | 749.8 | 760 | 729.6 | 752.9 | +58.1 | +8.4% | 43,096,000 |
| 2017/04/28 | 693 | 694.8 | 684 | 694.8 | ±0 | ±0% | 12,382,000 |
1801～
1850
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
