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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 686.5 | 697.2 | 686 | 694.8 | +9.4 | +1.4% | 11,722,000 |
| 2017/04/26 | 689.9 | 695.6 | 685.3 | 685.4 | +0.6 | +0.1% | 14,486,000 |
| 2017/04/25 | 676.7 | 686 | 672.9 | 684.8 | +7.2 | +1.1% | 9,553,000 |
| 2017/04/24 | 677 | 684 | 667 | 677.6 | +7.3 | +1.1% | 11,696,000 |
| 2017/04/21 | 686.7 | 689.7 | 663.7 | 670.3 | -12.9 | -1.9% | 15,330,000 |
| 2017/04/20 | 685.5 | 688.1 | 679 | 683.2 | -5.8 | -0.8% | 11,605,000 |
| 2017/04/19 | 664.2 | 689.9 | 662.3 | 689 | +27.9 | +4.2% | 25,319,000 |
| 2017/04/18 | 663 | 669.9 | 656.1 | 661.1 | +6.4 | +1% | 9,297,000 |
| 2017/04/17 | 646 | 655.1 | 646 | 654.7 | +6.1 | +0.9% | 5,865,000 |
| 2017/04/14 | 656.5 | 658.1 | 647.5 | 648.6 | -10.3 | -1.6% | 6,981,000 |
| 2017/04/13 | 656.9 | 660.3 | 651.6 | 658.9 | -5.7 | -0.9% | 8,852,000 |
| 2017/04/12 | 665 | 667.3 | 657.7 | 664.6 | -4.4 | -0.7% | 9,645,000 |
| 2017/04/11 | 671.8 | 672.5 | 662.6 | 669 | -7 | -1% | 8,300,000 |
| 2017/04/10 | 674.9 | 677.5 | 670.8 | 676 | +8.1 | +1.2% | 6,781,000 |
| 2017/04/07 | 669.3 | 673.5 | 658.4 | 667.9 | +2.7 | +0.4% | 9,927,000 |
| 2017/04/06 | 674.6 | 675.9 | 658.4 | 665.2 | -14.8 | -2.2% | 12,206,000 |
| 2017/04/05 | 682.9 | 695.9 | 676 | 680 | +5.2 | +0.8% | 11,923,000 |
| 2017/04/04 | 682.7 | 685 | 671.3 | 674.8 | -1.4 | -0.2% | 10,423,000 |
| 2017/04/03 | 678.9 | 680.7 | 671.1 | 676.2 | -4.7 | -0.7% | 9,695,000 |
| 2017/03/31 | 696.1 | 702.3 | 680.9 | 680.9 | -15.2 | -2.2% | 15,744,000 |
| 2017/03/30 | 685 | 700 | 683.4 | 696.1 | +10.2 | +1.5% | 16,934,000 |
| 2017/03/29 | 689.5 | 693.4 | 683.7 | 685.9 | -1.3 | -0.2% | 11,038,000 |
| 2017/03/28 | 675 | 688.4 | 672 | 687.2 | +22.8 | +3.4% | 17,577,000 |
| 2017/03/27 | 660.4 | 666.2 | 659.3 | 664.4 | +2.7 | +0.4% | 10,499,000 |
| 2017/03/24 | 656.7 | 668.9 | 655.5 | 661.7 | +8.2 | +1.3% | 13,609,000 |
| 2017/03/23 | 658.4 | 665.5 | 640 | 653.5 | -5 | -0.8% | 17,602,000 |
| 2017/03/22 | 665 | 665.8 | 653.5 | 658.5 | -16.2 | -2.4% | 9,730,000 |
| 2017/03/21 | 672 | 675.5 | 668.8 | 674.7 | +5.8 | +0.9% | 8,651,000 |
| 2017/03/17 | 666.9 | 675 | 666 | 668.9 | -3.3 | -0.5% | 9,422,000 |
| 2017/03/16 | 674.8 | 677.2 | 670.5 | 672.2 | -3.8 | -0.6% | 8,164,000 |
| 2017/03/15 | 677.1 | 677.4 | 670.5 | 676 | -1.9 | -0.3% | 7,537,000 |
| 2017/03/14 | 672 | 680.5 | 669.6 | 677.9 | +8.2 | +1.2% | 9,764,000 |
| 2017/03/13 | 666.7 | 672.2 | 664.6 | 669.7 | +1.7 | +0.3% | 8,418,000 |
| 2017/03/10 | 659.8 | 671.3 | 656.6 | 668 | +10.4 | +1.6% | 15,581,000 |
| 2017/03/09 | 655.9 | 660.2 | 651.8 | 657.6 | +5.6 | +0.9% | 10,621,000 |
| 2017/03/08 | 653.6 | 656.5 | 651 | 652 | -1.5 | -0.2% | 13,809,000 |
| 2017/03/07 | 651.8 | 655 | 650.9 | 653.5 | +1.7 | +0.3% | 9,048,000 |
| 2017/03/06 | 655.8 | 655.8 | 650 | 651.8 | -3.2 | -0.5% | 5,657,000 |
| 2017/03/03 | 656 | 662.2 | 651.4 | 655 | -0.9 | -0.1% | 9,352,000 |
| 2017/03/02 | 671 | 674.6 | 654.1 | 655.9 | -3.5 | -0.5% | 14,317,000 |
| 2017/03/01 | 652.8 | 660.5 | 651.1 | 659.4 | +6.7 | +1% | 10,682,000 |
| 2017/02/28 | 655.7 | 659.8 | 651.5 | 652.7 | +0.7 | +0.1% | 10,175,000 |
| 2017/02/27 | 651.9 | 654.7 | 645.7 | 652 | -3.8 | -0.6% | 11,940,000 |
| 2017/02/24 | 654.2 | 661.2 | 650.9 | 655.8 | -1.5 | -0.2% | 9,094,000 |
| 2017/02/23 | 662.8 | 662.8 | 656.2 | 657.3 | -3.1 | -0.5% | 7,432,000 |
| 2017/02/22 | 666.5 | 670 | 657.8 | 660.4 | +2.1 | +0.3% | 17,588,000 |
| 2017/02/21 | 660.3 | 663.3 | 657.3 | 658.3 | -1.5 | -0.2% | 8,345,000 |
| 2017/02/20 | 651.3 | 666.3 | 649.1 | 659.8 | +8.4 | +1.3% | 11,927,000 |
| 2017/02/17 | 650 | 652.8 | 648.2 | 651.4 | -2.2 | -0.3% | 12,132,000 |
| 2017/02/16 | 654.5 | 660.2 | 651.5 | 653.6 | +2.7 | +0.4% | 14,784,000 |
1851～
1900
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
