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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 410 | 423.4 | 406 | 420.2 | +1 | +0.2% | 12,946,000 |
| 2016/02/05 | 419.1 | 428.7 | 416.2 | 419.2 | -6.5 | -1.5% | 23,796,000 |
| 2016/02/04 | 424.2 | 431.9 | 420.1 | 425.7 | -2.7 | -0.6% | 27,991,000 |
| 2016/02/03 | 444.6 | 444.7 | 425.6 | 428.4 | -25.3 | -5.6% | 24,728,000 |
| 2016/02/02 | 470 | 470.1 | 452.3 | 453.7 | -21.5 | -4.5% | 26,766,000 |
| 2016/02/01 | 525.3 | 526.9 | 471.7 | 475.2 | -22.1 | -4.4% | 34,294,000 |
| 2016/01/29 | 500.2 | 502.8 | 472 | 497.3 | -12.1 | -2.4% | 31,713,000 |
| 2016/01/28 | 515.8 | 516.5 | 508.1 | 509.4 | -8.2 | -1.6% | 12,914,000 |
| 2016/01/27 | 516.7 | 522.9 | 513 | 517.6 | +10.8 | +2.1% | 14,491,000 |
| 2016/01/26 | 518.1 | 518.6 | 503.5 | 506.8 | -18.9 | -3.6% | 12,418,000 |
| 2016/01/25 | 534.8 | 538.7 | 523.4 | 525.7 | -1.5 | -0.3% | 9,456,000 |
| 2016/01/22 | 521 | 528.2 | 514.4 | 527.2 | +26.9 | +5.4% | 12,181,000 |
| 2016/01/21 | 513.7 | 526.4 | 500.3 | 500.3 | -13.9 | -2.7% | 15,781,000 |
| 2016/01/20 | 540 | 540.5 | 514.2 | 514.2 | -30.6 | -5.6% | 15,928,000 |
| 2016/01/19 | 540.2 | 547.2 | 534.6 | 544.8 | +1.9 | +0.3% | 13,847,000 |
| 2016/01/18 | 542.6 | 545.9 | 533.8 | 542.9 | -15.1 | -2.7% | 19,188,000 |
| 2016/01/15 | 575.9 | 581.7 | 555.2 | 558 | -11 | -1.9% | 11,220,000 |
| 2016/01/14 | 567.2 | 570.9 | 556.6 | 569 | -14 | -2.4% | 11,244,000 |
| 2016/01/13 | 574.1 | 586.9 | 570.4 | 583 | +18.9 | +3.4% | 9,136,000 |
| 2016/01/12 | 574.8 | 585.3 | 562 | 564.1 | -20.4 | -3.5% | 11,569,000 |
| 2016/01/08 | 570 | 594.5 | 569.6 | 584.5 | +10.3 | +1.8% | 14,409,000 |
| 2016/01/07 | 585.1 | 590 | 573.1 | 574.2 | -14.5 | -2.5% | 12,437,000 |
| 2016/01/06 | 602 | 607.1 | 585.8 | 588.7 | -12.2 | -2% | 14,273,000 |
| 2016/01/05 | 599 | 608.6 | 594.2 | 600.9 | -0.5 | -0.1% | 8,498,000 |
| 2016/01/04 | 602.7 | 614.4 | 594.1 | 601.4 | -5.5 | -0.9% | 10,497,000 |
| 2015/12/30 | 612.7 | 619 | 606 | 606.9 | -1.4 | -0.2% | 11,548,000 |
| 2015/12/29 | 611.5 | 611.9 | 601.2 | 608.3 | -5.2 | -0.8% | 7,650,000 |
| 2015/12/28 | 597.4 | 616 | 597.3 | 613.5 | +15.5 | +2.6% | 8,560,000 |
| 2015/12/25 | 597.4 | 605.8 | 593.8 | 598 | -1.6 | -0.3% | 7,484,000 |
| 2015/12/24 | 608.6 | 612.4 | 599.2 | 599.6 | -7.6 | -1.3% | 8,278,000 |
| 2015/12/22 | 616.3 | 619.8 | 602 | 607.2 | -19.1 | -3% | 14,713,000 |
| 2015/12/21 | 618.5 | 626.5 | 610.9 | 626.3 | +2.2 | +0.4% | 12,243,000 |
| 2015/12/18 | 649.9 | 654.9 | 622.4 | 624.1 | -26.6 | -4.1% | 21,574,000 |
| 2015/12/17 | 648.5 | 655.4 | 645.1 | 650.7 | +12.2 | +1.9% | 12,733,000 |
| 2015/12/16 | 648.5 | 650.7 | 636.2 | 638.5 | +5.8 | +0.9% | 13,908,000 |
| 2015/12/15 | 652.3 | 652.3 | 629.4 | 632.7 | -19.6 | -3% | 14,934,000 |
| 2015/12/14 | 652.8 | 655.6 | 636.3 | 652.3 | -5.5 | -0.8% | 12,580,000 |
| 2015/12/11 | 649.1 | 662 | 649.1 | 657.8 | +9.1 | +1.4% | 12,783,000 |
| 2015/12/10 | 642.7 | 654.9 | 640.5 | 648.7 | -0.4 | -0.1% | 11,943,000 |
| 2015/12/09 | 645.9 | 659.3 | 643.8 | 649.1 | +1.2 | +0.2% | 14,583,000 |
| 2015/12/08 | 656.7 | 657.7 | 640.2 | 647.9 | -10.1 | -1.5% | 13,594,000 |
| 2015/12/07 | 654.5 | 664 | 650.7 | 658 | +11.4 | +1.8% | 15,606,000 |
| 2015/12/04 | 650 | 661.1 | 642.1 | 646.6 | +14.7 | +2.3% | 27,996,000 |
| 2015/12/03 | 629 | 636.9 | 626.3 | 631.9 | -2.5 | -0.4% | 9,365,000 |
| 2015/12/02 | 638.9 | 639 | 626.2 | 634.4 | -1.6 | -0.3% | 11,655,000 |
| 2015/12/01 | 621.1 | 639.3 | 621.1 | 636 | +14.4 | +2.3% | 9,367,000 |
| 2015/11/30 | 625.5 | 625.8 | 615.5 | 621.6 | -4.4 | -0.7% | 9,972,000 |
| 2015/11/27 | 632.5 | 634.9 | 623.3 | 626 | +0.5 | +0.1% | 11,513,000 |
| 2015/11/26 | 624.3 | 627 | 622 | 625.5 | +1.5 | +0.2% | 7,904,000 |
| 2015/11/25 | 613.6 | 626.5 | 613.6 | 624 | +2.7 | +0.4% | 12,279,000 |
2151～
2200
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
