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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 2,000.5 | 2,016 | 1,976.5 | 1,995 | -21 | -1% | 532,600 |
| 2024/02/27 | 2,003.5 | 2,016.5 | 1,993.5 | 2,016 | +15.5 | +0.8% | 449,700 |
| 2024/02/26 | 2,000 | 2,021 | 1,992 | 2,000.5 | +14.5 | +0.7% | 594,600 |
| 2024/02/22 | 1,995 | 1,996 | 1,964.5 | 1,986 | -5.5 | -0.3% | 414,700 |
| 2024/02/21 | 2,000 | 2,008.5 | 1,988 | 1,991.5 | -3 | -0.2% | 495,300 |
| 2024/02/20 | 1,986.5 | 2,004 | 1,978 | 1,994.5 | +8 | +0.4% | 442,000 |
| 2024/02/19 | 2,005 | 2,007 | 1,973 | 1,986.5 | -14.5 | -0.7% | 664,000 |
| 2024/02/16 | 1,976 | 2,013.5 | 1,974.5 | 2,001 | +29.5 | +1.5% | 693,600 |
| 2024/02/15 | 2,000 | 2,004.5 | 1,953.5 | 1,971.5 | -23.5 | -1.2% | 647,000 |
| 2024/02/14 | 2,003 | 2,024.5 | 1,952 | 1,995 | -58 | -2.8% | 975,500 |
| 2024/02/13 | 2,035 | 2,066.5 | 2,033 | 2,053 | +23.5 | +1.2% | 820,400 |
| 2024/02/09 | 2,012.5 | 2,034.5 | 1,996.5 | 2,029.5 | -3 | -0.1% | 980,500 |
| 2024/02/08 | 2,095 | 2,096 | 2,023 | 2,032.5 | -67.5 | -3.2% | 667,400 |
| 2024/02/07 | 2,155 | 2,169.5 | 2,077 | 2,100 | -53 | -2.5% | 697,300 |
| 2024/02/06 | 2,154 | 2,197.5 | 2,152.5 | 2,153 | +17 | +0.8% | 733,600 |
| 2024/02/05 | 2,160.5 | 2,174.5 | 2,125 | 2,136 | -18 | -0.8% | 706,300 |
| 2024/02/02 | 2,161 | 2,174.5 | 2,148.5 | 2,154 | +9 | +0.4% | 489,300 |
| 2024/02/01 | 2,161 | 2,181.5 | 2,126.5 | 2,145 | -19.5 | -0.9% | 649,500 |
| 2024/01/31 | 2,208 | 2,230 | 2,152 | 2,164.5 | -20.5 | -0.9% | 407,900 |
| 2024/01/30 | 2,231 | 2,245 | 2,166 | 2,185 | -46.5 | -2.1% | 523,900 |
| 2024/01/29 | 2,211 | 2,258 | 2,194 | 2,231.5 | +38 | +1.7% | 646,000 |
| 2024/01/26 | 2,062 | 2,247.5 | 2,054 | 2,193.5 | -18.5 | -0.8% | 2,055,800 |
| 2024/01/25 | 2,208 | 2,227 | 2,184 | 2,212 | +4.5 | +0.2% | 643,200 |
| 2024/01/24 | 2,199 | 2,225.5 | 2,195 | 2,207.5 | +20.5 | +0.9% | 570,800 |
| 2024/01/23 | 2,199 | 2,214 | 2,176 | 2,187 | +15.5 | +0.7% | 404,300 |
| 2024/01/22 | 2,170 | 2,202 | 2,162.5 | 2,171.5 | +25.5 | +1.2% | 474,500 |
| 2024/01/19 | 2,094 | 2,152.5 | 2,088.5 | 2,146 | +58.5 | +2.8% | 639,200 |
| 2024/01/18 | 2,117 | 2,120.5 | 2,083 | 2,087.5 | -36 | -1.7% | 606,100 |
| 2024/01/17 | 2,203.5 | 2,213 | 2,121.5 | 2,123.5 | -87.5 | -4% | 1,001,400 |
| 2024/01/16 | 2,247 | 2,255 | 2,205 | 2,211 | -47.5 | -2.1% | 571,400 |
| 2024/01/15 | 2,270.5 | 2,272.5 | 2,236 | 2,258.5 | -31 | -1.4% | 484,100 |
| 2024/01/12 | 2,300 | 2,307.5 | 2,276 | 2,289.5 | -21.5 | -0.9% | 393,500 |
| 2024/01/11 | 2,312 | 2,346.5 | 2,311 | 2,311 | -0.5 | ±0% | 481,400 |
| 2024/01/10 | 2,272 | 2,323 | 2,255 | 2,311.5 | +11.5 | +0.5% | 374,800 |
| 2024/01/09 | 2,270 | 2,304 | 2,267 | 2,300 | +20.5 | +0.9% | 462,500 |
| 2024/01/05 | 2,300 | 2,302 | 2,273 | 2,279.5 | -23 | -1% | 462,900 |
| 2024/01/04 | 2,300.5 | 2,311.5 | 2,283.5 | 2,302.5 | -15.5 | -0.7% | 450,800 |
| 2023/12/29 | 2,361.5 | 2,361.5 | 2,307 | 2,318 | -44 | -1.9% | 411,400 |
| 2023/12/28 | 2,323.5 | 2,369 | 2,319 | 2,362 | +24 | +1% | 330,800 |
| 2023/12/27 | 2,284.5 | 2,342.5 | 2,284.5 | 2,338 | +52 | +2.3% | 464,800 |
| 2023/12/26 | 2,254 | 2,290 | 2,243 | 2,286 | +43 | +1.9% | 329,800 |
| 2023/12/25 | 2,270 | 2,302 | 2,229.5 | 2,243 | -15 | -0.7% | 426,500 |
| 2023/12/22 | 2,188.5 | 2,266.5 | 2,184.5 | 2,258 | +58 | +2.6% | 594,600 |
| 2023/12/21 | 2,193.5 | 2,264.5 | 2,157.5 | 2,200 | +9 | +0.4% | 1,267,600 |
| 2023/12/20 | 2,205.5 | 2,219.5 | 2,182 | 2,191 | -14.5 | -0.7% | 432,600 |
| 2023/12/19 | 2,150.5 | 2,245.5 | 2,138.5 | 2,205.5 | +99 | +4.7% | 1,141,400 |
| 2023/12/18 | 2,098 | 2,117.5 | 2,066 | 2,106.5 | +5 | +0.2% | 851,800 |
| 2023/12/15 | 2,147.5 | 2,157.5 | 2,070.5 | 2,101.5 | -23 | -1.1% | 1,380,300 |
| 2023/12/14 | 2,350 | 2,364.5 | 2,060 | 2,124.5 | -309.5 | -12.7% | 4,705,300 |
| 2023/12/13 | 2,380 | 2,458 | 2,380 | 2,434 | +27 | +1.1% | 739,800 |
51～
100
件表示中 / 3454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 | 216,900円 | +7.4% | -23.5% | 1.75% | 37.86倍 | 1.64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 |
| コニカミノルタ | 54,200円 | +2.6% | - | 0.92% | 59.56倍 | 0.52倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| フクダ電 | 661,000円 | +4.0% | +6.9% | 2.80% | 10.30倍 | 1.11倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ダイヘン | 923,000円 | +8.7% | +4.5% | 1.79% | 18.78倍 | 1.68倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| ウシオ電 | 213,600円 | +1.7% | -30.5% | 2.34% | 21.88倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
