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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 412.2 | 417.8 | 406.6 | 409 | +2.7 | +0.7% | 11,149,000 |
| 2016/04/19 | 398.2 | 407 | 393.2 | 406.3 | +15.9 | +4.1% | 12,981,000 |
| 2016/04/18 | 381 | 394.7 | 380.8 | 390.4 | -3.1 | -0.8% | 17,565,000 |
| 2016/04/15 | 413.1 | 414 | 391.6 | 393.5 | -25.5 | -6.1% | 23,905,000 |
| 2016/04/14 | 416.5 | 419.8 | 411.8 | 419 | +12.5 | +3.1% | 10,515,000 |
| 2016/04/13 | 398.9 | 408.4 | 395.8 | 406.5 | +13 | +3.3% | 9,290,000 |
| 2016/04/12 | 375.5 | 396.6 | 373.8 | 393.5 | +13.9 | +3.7% | 9,834,000 |
| 2016/04/11 | 375.5 | 381.2 | 370.8 | 379.6 | -3.9 | -1% | 10,374,000 |
| 2016/04/08 | 364.5 | 388.8 | 363.4 | 383.5 | +14 | +3.8% | 12,473,000 |
| 2016/04/07 | 368 | 375.9 | 365.4 | 369.5 | -1.3 | -0.4% | 8,993,000 |
| 2016/04/06 | 369.8 | 376.9 | 367.2 | 370.8 | -1.5 | -0.4% | 12,420,000 |
| 2016/04/05 | 382 | 383.7 | 367.3 | 372.3 | -15.4 | -4% | 17,557,000 |
| 2016/04/04 | 390 | 395 | 384.8 | 387.7 | -6.8 | -1.7% | 12,674,000 |
| 2016/04/01 | 410.6 | 411.8 | 393.2 | 394.5 | -22.1 | -5.3% | 14,406,000 |
| 2016/03/31 | 413.2 | 422 | 410.4 | 416.6 | +6.1 | +1.5% | 13,901,000 |
| 2016/03/30 | 428.5 | 432.2 | 410 | 410.5 | -18.7 | -4.4% | 11,742,000 |
| 2016/03/29 | 422.7 | 430 | 420.5 | 429.2 | +5.2 | +1.2% | 6,638,000 |
| 2016/03/28 | 422.8 | 431.8 | 419.6 | 424 | +7 | +1.7% | 8,573,000 |
| 2016/03/25 | 405.1 | 417.7 | 403.1 | 417 | +10.5 | +2.6% | 8,156,000 |
| 2016/03/24 | 416.9 | 418 | 406 | 406.5 | -13 | -3.1% | 12,158,000 |
| 2016/03/23 | 424.2 | 424.9 | 418 | 419.5 | -3.8 | -0.9% | 6,746,000 |
| 2016/03/22 | 421.7 | 432.3 | 417.5 | 423.3 | +11.1 | +2.7% | 11,957,000 |
| 2016/03/18 | 419.3 | 422.9 | 406.9 | 412.2 | -11.6 | -2.7% | 13,218,000 |
| 2016/03/17 | 425.3 | 436.6 | 417.7 | 423.8 | +6.5 | +1.6% | 13,941,000 |
| 2016/03/16 | 421.7 | 426.3 | 414.6 | 417.3 | -6.7 | -1.6% | 10,130,000 |
| 2016/03/15 | 427 | 430.8 | 421.3 | 424 | -2.5 | -0.6% | 9,464,000 |
| 2016/03/14 | 419.3 | 427.7 | 416 | 426.5 | +13.5 | +3.3% | 11,363,000 |
| 2016/03/11 | 404.4 | 415.7 | 400.6 | 413 | +2.2 | +0.5% | 15,989,000 |
| 2016/03/10 | 405.5 | 412.2 | 402.3 | 410.8 | +10.3 | +2.6% | 9,904,000 |
| 2016/03/09 | 411.8 | 411.8 | 398.2 | 400.5 | -18.2 | -4.3% | 15,605,000 |
| 2016/03/08 | 419.9 | 427 | 413.4 | 418.7 | +5.4 | +1.3% | 21,911,000 |
| 2016/03/07 | 424.6 | 431.5 | 413.1 | 413.3 | -12.5 | -2.9% | 19,351,000 |
| 2016/03/04 | 424.1 | 436.4 | 420.6 | 425.8 | +1.4 | +0.3% | 16,524,000 |
| 2016/03/03 | 411.4 | 428.9 | 410.2 | 424.4 | +13 | +3.2% | 11,882,000 |
| 2016/03/02 | 407.7 | 413.5 | 403.4 | 411.4 | +15.3 | +3.9% | 19,174,000 |
| 2016/03/01 | 410.7 | 412.5 | 386.2 | 396.1 | -17 | -4.1% | 21,720,000 |
| 2016/02/29 | 427.3 | 428 | 413 | 413.1 | -5.8 | -1.4% | 11,924,000 |
| 2016/02/26 | 420 | 424.3 | 415.3 | 418.9 | +4 | +1% | 9,623,000 |
| 2016/02/25 | 411 | 417 | 407.7 | 414.9 | +4.5 | +1.1% | 12,008,000 |
| 2016/02/24 | 404.1 | 412.9 | 400.6 | 410.4 | +0.2 | ±0% | 9,222,000 |
| 2016/02/23 | 416.5 | 428 | 409.2 | 410.2 | -4 | -1% | 11,742,000 |
| 2016/02/22 | 407 | 417.6 | 404.6 | 414.2 | +5.4 | +1.3% | 10,073,000 |
| 2016/02/19 | 417.6 | 418 | 402.8 | 408.8 | -12.3 | -2.9% | 14,824,000 |
| 2016/02/18 | 415 | 429.1 | 410.7 | 421.1 | +30.1 | +7.7% | 26,436,000 |
| 2016/02/17 | 394.9 | 408.8 | 385.8 | 391 | -1 | -0.3% | 22,104,000 |
| 2016/02/16 | 380.6 | 402.3 | 376.1 | 392 | +9.7 | +2.5% | 23,754,000 |
| 2016/02/15 | 372 | 386.3 | 368.4 | 382.3 | +26 | +7.3% | 14,197,000 |
| 2016/02/12 | 364.2 | 373 | 355.8 | 356.3 | -16.3 | -4.4% | 23,489,000 |
| 2016/02/10 | 387.5 | 389.1 | 366.1 | 372.6 | -16.1 | -4.1% | 23,161,000 |
| 2016/02/09 | 404.4 | 405 | 387.1 | 388.7 | -31.5 | -7.5% | 16,913,000 |
2101～
2150
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
