富士通ゼネラルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,011 | 2,049 | 2,008 | 2,048 | +27 | +1.3% | 371,200 |
| 2024/11/20 | 1,994 | 2,075 | 1,994 | 2,021 | +43 | +2.2% | 699,600 |
| 2024/11/19 | 1,979 | 1,994 | 1,971 | 1,978 | +12 | +0.6% | 250,300 |
| 2024/11/18 | 1,935 | 1,978 | 1,929 | 1,966 | +28 | +1.4% | 163,500 |
| 2024/11/15 | 1,961 | 1,975 | 1,938 | 1,938 | -14 | -0.7% | 249,800 |
| 2024/11/14 | 1,920 | 1,963 | 1,915 | 1,952 | +36 | +1.9% | 240,300 |
| 2024/11/13 | 1,907 | 1,938 | 1,907 | 1,916 | -3 | -0.2% | 232,400 |
| 2024/11/12 | 1,948 | 1,967 | 1,905 | 1,919 | -19 | -1% | 273,700 |
| 2024/11/11 | 1,892 | 1,944 | 1,892 | 1,938 | +14 | +0.7% | 421,300 |
| 2024/11/08 | 1,978 | 1,980 | 1,924 | 1,924 | -24 | -1.2% | 315,600 |
| 2024/11/07 | 1,940 | 1,967 | 1,931 | 1,948 | +4 | +0.2% | 371,800 |
| 2024/11/06 | 1,968 | 1,986 | 1,940 | 1,944 | -25 | -1.3% | 334,100 |
| 2024/11/05 | 1,937 | 1,993 | 1,929 | 1,969 | +36 | +1.9% | 343,000 |
| 2024/11/01 | 1,956 | 1,990 | 1,919 | 1,933 | +17 | +0.9% | 584,600 |
| 2024/10/31 | 1,937 | 1,949 | 1,902 | 1,916 | -5 | -0.3% | 460,600 |
| 2024/10/30 | 1,919.5 | 1,938.5 | 1,890 | 1,921 | +33 | +1.7% | 791,700 |
| 2024/10/29 | 1,883 | 1,899 | 1,851 | 1,888 | +26 | +1.4% | 669,500 |
| 2024/10/28 | 1,774 | 1,870 | 1,764 | 1,862 | +87 | +4.9% | 1,036,400 |
| 2024/10/25 | 1,782.5 | 1,807.5 | 1,712 | 1,775 | -174.5 | -9% | 2,745,800 |
| 2024/10/24 | 1,934.5 | 1,958 | 1,915.5 | 1,949.5 | -9 | -0.5% | 671,500 |
| 2024/10/23 | 1,953 | 1,971.5 | 1,945.5 | 1,958.5 | -1 | -0.1% | 257,900 |
| 2024/10/22 | 2,020 | 2,026 | 1,940 | 1,959.5 | -80.5 | -3.9% | 719,400 |
| 2024/10/21 | 2,060 | 2,063 | 2,031 | 2,040 | -38 | -1.8% | 594,100 |
| 2024/10/18 | 2,090 | 2,106.5 | 2,068 | 2,078 | -2 | -0.1% | 258,200 |
| 2024/10/17 | 2,099.5 | 2,103 | 2,078.5 | 2,080 | -22.5 | -1.1% | 292,100 |
| 2024/10/16 | 2,095 | 2,143 | 2,087 | 2,102.5 | +2.5 | +0.1% | 329,500 |
| 2024/10/15 | 2,115 | 2,120.5 | 2,079 | 2,100 | -2 | -0.1% | 419,100 |
| 2024/10/11 | 2,096 | 2,121 | 2,090.5 | 2,102 | +1.5 | +0.1% | 197,700 |
| 2024/10/10 | 2,103 | 2,120 | 2,080 | 2,100.5 | -4.5 | -0.2% | 250,000 |
| 2024/10/09 | 2,115 | 2,125 | 2,093.5 | 2,105 | +17 | +0.8% | 219,700 |
| 2024/10/08 | 2,032 | 2,096.5 | 2,025 | 2,088 | -35 | -1.6% | 304,600 |
| 2024/10/07 | 2,130 | 2,132.5 | 2,098 | 2,123 | +25 | +1.2% | 236,500 |
| 2024/10/04 | 2,082.5 | 2,099 | 2,065 | 2,098 | +15.5 | +0.7% | 208,100 |
| 2024/10/03 | 2,134.5 | 2,138 | 2,081 | 2,082.5 | -12 | -0.6% | 296,200 |
| 2024/10/02 | 2,111 | 2,136 | 2,089 | 2,094.5 | -18 | -0.9% | 292,000 |
| 2024/10/01 | 2,115 | 2,132.5 | 2,096 | 2,112.5 | +2.5 | +0.1% | 346,000 |
| 2024/09/30 | 2,077 | 2,131.5 | 2,072 | 2,110 | -47.5 | -2.2% | 307,400 |
| 2024/09/27 | 2,151.5 | 2,182 | 2,116.5 | 2,157.5 | -1.5 | -0.1% | 256,100 |
| 2024/09/26 | 2,115.5 | 2,159 | 2,115.5 | 2,159 | +49 | +2.3% | 371,800 |
| 2024/09/25 | 2,095 | 2,112 | 2,088.5 | 2,110 | +19.5 | +0.9% | 355,200 |
| 2024/09/24 | 2,093.5 | 2,111 | 2,085 | 2,090.5 | +8 | +0.4% | 422,000 |
| 2024/09/20 | 2,093 | 2,100 | 2,073 | 2,082.5 | -15.5 | -0.7% | 647,800 |
| 2024/09/19 | 2,077 | 2,123 | 2,071.5 | 2,098 | +26.5 | +1.3% | 666,600 |
| 2024/09/18 | 2,027.5 | 2,071.5 | 2,016 | 2,071.5 | +44 | +2.2% | 588,300 |
| 2024/09/17 | 2,010 | 2,037.5 | 1,991.5 | 2,027.5 | +39.5 | +2% | 593,900 |
| 2024/09/13 | 1,980 | 2,007 | 1,961 | 1,988 | +26 | +1.3% | 458,800 |
| 2024/09/12 | 1,970 | 1,990.5 | 1,962 | 1,962 | +15 | +0.8% | 416,000 |
| 2024/09/11 | 1,950 | 1,967.5 | 1,933.5 | 1,947 | -11.5 | -0.6% | 247,300 |
| 2024/09/10 | 1,955 | 1,969 | 1,933 | 1,958.5 | +16.5 | +0.8% | 309,100 |
| 2024/09/09 | 1,893.5 | 1,945 | 1,878.5 | 1,942 | -2.5 | -0.1% | 417,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「富通ゼネ」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 |
|---|---|---|---|---|---|---|---|---|
| 富通ゼネ | 204,800円 | +13.8% | -44.3% | 1.86% | - | 1.69倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ＪＶＣＫＷ | 146,000円 | +1.3% | +26.1% | 0.89% | 12.96倍 | 1.86倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 864,000円 | +9.8% | +22.7% | 0.93% | 15.09倍 | 2.29倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ウシオ電 | 205,400円 | -2.5% | -40.9% | 3.41% | 33.00倍 | 0.91倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 東芝テック | 362,000円 | +3.1% | +36.3% | 1.24% | 7.99倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
