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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 691.2 | 701 | 687.3 | 695.6 | +20.8 | +3.1% | 25,745,000 |
| 2016/11/30 | 665.3 | 678.9 | 664.7 | 674.8 | +19.4 | +3% | 22,079,000 |
| 2016/11/29 | 657.8 | 663 | 652.6 | 655.4 | -2.2 | -0.3% | 8,189,000 |
| 2016/11/28 | 655 | 658.3 | 651.2 | 657.6 | +2.8 | +0.4% | 8,573,000 |
| 2016/11/25 | 656.6 | 664.2 | 648.1 | 654.8 | -5 | -0.8% | 15,615,000 |
| 2016/11/24 | 663.8 | 666.3 | 655.5 | 659.8 | +6 | +0.9% | 11,229,000 |
| 2016/11/22 | 653 | 654.9 | 645.7 | 653.8 | -0.3 | ±0% | 8,308,000 |
| 2016/11/21 | 656 | 659.5 | 648.7 | 654.1 | +2.6 | +0.4% | 9,549,000 |
| 2016/11/18 | 665 | 668.3 | 651.5 | 651.5 | -7.5 | -1.1% | 13,371,000 |
| 2016/11/17 | 655.1 | 660.8 | 652.3 | 659 | +3.9 | +0.6% | 12,801,000 |
| 2016/11/16 | 656 | 662.9 | 652.1 | 655.1 | +6.8 | +1% | 11,837,000 |
| 2016/11/15 | 650 | 651.3 | 639 | 648.3 | +17.8 | +2.8% | 15,167,000 |
| 2016/11/14 | 631.4 | 640.4 | 627.2 | 630.5 | +5.2 | +0.8% | 9,680,000 |
| 2016/11/11 | 640 | 642.9 | 623.9 | 625.3 | -5.7 | -0.9% | 16,214,000 |
| 2016/11/10 | 624.5 | 634 | 618.1 | 631 | +53.5 | +9.3% | 20,105,000 |
| 2016/11/09 | 619 | 619.9 | 571 | 577.5 | -31.3 | -5.1% | 16,565,000 |
| 2016/11/08 | 616.9 | 620.1 | 607.2 | 608.8 | -2.8 | -0.5% | 8,049,000 |
| 2016/11/07 | 615 | 615.6 | 602.4 | 611.6 | +13.3 | +2.2% | 10,262,000 |
| 2016/11/04 | 597.1 | 604 | 589.3 | 598.3 | -5.7 | -0.9% | 11,251,000 |
| 2016/11/02 | 605 | 610.5 | 601.5 | 604 | -13.9 | -2.2% | 12,603,000 |
| 2016/11/01 | 614.2 | 619.2 | 611.8 | 617.9 | -5.2 | -0.8% | 11,596,000 |
| 2016/10/31 | 603.4 | 627 | 601.3 | 623.1 | +14.7 | +2.4% | 23,386,000 |
| 2016/10/28 | 599 | 611.3 | 586.5 | 608.4 | +9.1 | +1.5% | 34,927,000 |
| 2016/10/27 | 565 | 604.7 | 558.8 | 599.3 | +43.5 | +7.8% | 42,245,000 |
| 2016/10/26 | 559.4 | 559.5 | 551 | 555.8 | -10.1 | -1.8% | 15,255,000 |
| 2016/10/25 | 568.2 | 572.4 | 564.5 | 565.9 | +2.2 | +0.4% | 6,412,000 |
| 2016/10/24 | 569.1 | 570.9 | 559.3 | 563.7 | -9.3 | -1.6% | 9,264,000 |
| 2016/10/21 | 568 | 576.6 | 566.3 | 573 | +11.2 | +2% | 10,791,000 |
| 2016/10/20 | 557.3 | 564.6 | 554.4 | 561.8 | -1.9 | -0.3% | 17,398,000 |
| 2016/10/19 | 571 | 577.1 | 563.3 | 563.7 | -11.2 | -1.9% | 14,050,000 |
| 2016/10/18 | 572.8 | 579.5 | 570.4 | 574.9 | +2.1 | +0.4% | 9,473,000 |
| 2016/10/17 | 563.7 | 573.1 | 561.7 | 572.8 | +9.3 | +1.7% | 15,015,000 |
| 2016/10/14 | 563 | 577.6 | 562 | 563.5 | +12.1 | +2.2% | 22,824,000 |
| 2016/10/13 | 551 | 559.3 | 546.2 | 551.4 | -1.9 | -0.3% | 9,740,000 |
| 2016/10/12 | 548.3 | 555.6 | 546.9 | 553.3 | -5 | -0.9% | 10,746,000 |
| 2016/10/11 | 560.1 | 568.2 | 557.1 | 558.3 | -11.8 | -2.1% | 12,340,000 |
| 2016/10/07 | 566.9 | 571 | 554.9 | 570.1 | +1.4 | +0.2% | 18,082,000 |
| 2016/10/06 | 566.5 | 584.7 | 566.5 | 568.7 | +30.5 | +5.7% | 29,846,000 |
| 2016/10/05 | 545 | 545.8 | 535.5 | 538.2 | -6.3 | -1.2% | 9,980,000 |
| 2016/10/04 | 545.3 | 554.3 | 542.6 | 544.5 | +2.8 | +0.5% | 8,168,000 |
| 2016/10/03 | 547.4 | 555 | 541.3 | 541.7 | +1.7 | +0.3% | 8,547,000 |
| 2016/09/30 | 543 | 543.5 | 535.1 | 540 | -10.3 | -1.9% | 13,347,000 |
| 2016/09/29 | 542.9 | 554.3 | 541.4 | 550.3 | +13.3 | +2.5% | 10,979,000 |
| 2016/09/28 | 535.2 | 538 | 529.1 | 537 | -3 | -0.6% | 10,123,000 |
| 2016/09/27 | 530.7 | 540.4 | 524.5 | 540 | +0.5 | +0.1% | 13,499,000 |
| 2016/09/26 | 536.2 | 543.8 | 535.5 | 539.5 | +0.1 | ±0% | 11,144,000 |
| 2016/09/23 | 543.6 | 547.7 | 533.4 | 539.4 | -7.6 | -1.4% | 15,431,000 |
| 2016/09/21 | 536.4 | 553 | 531.9 | 547 | +10.8 | +2% | 19,091,000 |
| 2016/09/20 | 520.5 | 538.9 | 519.3 | 536.2 | +11.4 | +2.2% | 14,669,000 |
| 2016/09/16 | 528.2 | 529.5 | 520.9 | 524.8 | -1.8 | -0.3% | 11,328,000 |
1951～
2000
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
