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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 18,100 | 18,320 | 18,085 | 18,215 | +115 | +0.6% | 545,300 |
2023/07/20 | 18,480 | 18,490 | 18,095 | 18,100 | -305 | -1.7% | 385,600 |
2023/07/19 | 18,545 | 18,590 | 18,355 | 18,405 | -30 | -0.2% | 375,900 |
2023/07/18 | 18,410 | 18,560 | 18,315 | 18,435 | -80 | -0.4% | 361,200 |
2023/07/14 | 18,570 | 18,620 | 18,340 | 18,515 | +80 | +0.4% | 417,600 |
2023/07/13 | 18,295 | 18,490 | 18,270 | 18,435 | +290 | +1.6% | 423,100 |
2023/07/12 | 18,110 | 18,235 | 18,040 | 18,145 | +40 | +0.2% | 477,500 |
2023/07/11 | 18,165 | 18,290 | 18,080 | 18,105 | +95 | +0.5% | 362,400 |
2023/07/10 | 18,320 | 18,350 | 17,965 | 18,010 | -245 | -1.3% | 590,000 |
2023/07/07 | 18,300 | 18,585 | 18,255 | 18,255 | -185 | -1% | 639,100 |
2023/07/06 | 18,265 | 18,615 | 18,265 | 18,440 | +175 | +1% | 766,800 |
2023/07/05 | 18,230 | 18,320 | 18,115 | 18,265 | -85 | -0.5% | 380,100 |
2023/07/04 | 18,360 | 18,485 | 18,285 | 18,350 | -315 | -1.7% | 521,600 |
2023/07/03 | 18,595 | 18,845 | 18,595 | 18,665 | +70 | +0.4% | 527,900 |
2023/06/30 | 18,575 | 18,620 | 18,375 | 18,595 | -150 | -0.8% | 583,200 |
2023/06/29 | 18,725 | 18,930 | 18,645 | 18,745 | +270 | +1.5% | 648,000 |
2023/06/28 | 18,220 | 18,475 | 18,180 | 18,475 | +290 | +1.6% | 503,000 |
2023/06/27 | 18,170 | 18,215 | 17,970 | 18,185 | -100 | -0.5% | 484,500 |
2023/06/26 | 18,210 | 18,430 | 18,180 | 18,285 | -265 | -1.4% | 567,200 |
2023/06/23 | 18,750 | 18,845 | 18,425 | 18,550 | -150 | -0.8% | 563,600 |
2023/06/22 | 18,570 | 18,910 | 18,505 | 18,700 | +245 | +1.3% | 705,100 |
2023/06/21 | 18,395 | 18,520 | 18,305 | 18,455 | -50 | -0.3% | 581,500 |
2023/06/20 | 18,645 | 18,660 | 18,380 | 18,505 | -390 | -2.1% | 764,100 |
2023/06/19 | 19,085 | 19,090 | 18,810 | 18,895 | -70 | -0.4% | 469,500 |
2023/06/16 | 18,980 | 19,040 | 18,770 | 18,965 | -120 | -0.6% | 1,016,200 |
2023/06/15 | 19,520 | 19,615 | 19,030 | 19,085 | -580 | -2.9% | 934,300 |
2023/06/14 | 19,670 | 19,780 | 19,430 | 19,665 | +250 | +1.3% | 850,200 |
2023/06/13 | 19,230 | 19,670 | 19,160 | 19,415 | +330 | +1.7% | 695,600 |
2023/06/12 | 19,125 | 19,220 | 18,990 | 19,085 | +105 | +0.6% | 385,300 |
2023/06/09 | 18,830 | 19,120 | 18,830 | 18,980 | +160 | +0.9% | 762,400 |
2023/06/08 | 19,025 | 19,115 | 18,750 | 18,820 | -380 | -2% | 663,000 |
2023/06/07 | 19,390 | 19,745 | 19,120 | 19,200 | -180 | -0.9% | 899,100 |
2023/06/06 | 19,225 | 19,485 | 19,055 | 19,380 | +95 | +0.5% | 546,100 |
2023/06/05 | 19,080 | 19,285 | 18,900 | 19,285 | +460 | +2.4% | 676,300 |
2023/06/02 | 18,530 | 18,835 | 18,385 | 18,825 | -50 | -0.3% | 999,300 |
2023/06/01 | 17,765 | 19,400 | 17,710 | 18,875 | +1,155 | +6.5% | 2,129,400 |
2023/05/31 | 17,820 | 17,900 | 17,670 | 17,720 | -160 | -0.9% | 2,420,200 |
2023/05/30 | 17,900 | 18,000 | 17,740 | 17,880 | -130 | -0.7% | 512,000 |
2023/05/29 | 18,300 | 18,300 | 18,000 | 18,010 | -25 | -0.1% | 532,100 |
2023/05/26 | 18,155 | 18,215 | 17,990 | 18,035 | -70 | -0.4% | 627,900 |
2023/05/25 | 18,110 | 18,440 | 18,000 | 18,105 | -305 | -1.7% | 863,300 |
2023/05/24 | 18,500 | 18,500 | 18,270 | 18,410 | -155 | -0.8% | 422,800 |
2023/05/23 | 18,510 | 18,670 | 18,415 | 18,565 | +175 | +1% | 737,600 |
2023/05/22 | 18,110 | 18,405 | 18,085 | 18,390 | +300 | +1.7% | 622,700 |
2023/05/19 | 18,440 | 18,480 | 17,980 | 18,090 | -340 | -1.8% | 580,800 |
2023/05/18 | 17,840 | 18,475 | 17,820 | 18,430 | +260 | +1.4% | 592,000 |
2023/05/17 | 18,200 | 18,275 | 18,095 | 18,170 | -155 | -0.8% | 588,100 |
2023/05/16 | 18,345 | 18,475 | 18,275 | 18,325 | +100 | +0.5% | 639,000 |
2023/05/15 | 18,180 | 18,275 | 18,075 | 18,225 | +245 | +1.4% | 492,300 |
2023/05/12 | 17,770 | 17,995 | 17,730 | 17,980 | +150 | +0.8% | 648,400 |
201~
250
件表示中 / 3457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 | 236,000円 | +0.1% | +107.7% | 1.19% | 19.21倍 | 2.48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 |
キヤノン | 433,100円 | +4.0% | +15.2% | 3.46% | 13.97倍 | 1.27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 |
ルネサス | 272,600円 | +4.9% | -1.4% | 1.03% | 16.38倍 | 2.44倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
ファナック | 459,700円 | -6.2% | -17.8% | 1.74% | 40.51倍 | 2.55倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
ニデック | 732,700円 | +2.2% | +8.4% | 1.09% | 25.52倍 | 2.57倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム