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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,774 | 1,790 | 1,745 | 1,775 | +41 | +2.4% | 775,700 |
2019/07/29 | 1,699 | 1,738 | 1,693 | 1,734 | +46 | +2.7% | 837,700 |
2019/07/26 | 1,663 | 1,731 | 1,656 | 1,688 | +53 | +3.2% | 1,143,000 |
2019/07/25 | 1,620 | 1,670 | 1,599 | 1,635 | -43 | -2.6% | 1,474,200 |
2019/07/24 | 1,645 | 1,683 | 1,637 | 1,678 | +33 | +2% | 656,200 |
2019/07/23 | 1,651 | 1,667 | 1,640 | 1,645 | -10 | -0.6% | 321,500 |
2019/07/22 | 1,651 | 1,659 | 1,634 | 1,655 | -13 | -0.8% | 272,300 |
2019/07/19 | 1,651 | 1,682 | 1,651 | 1,668 | +22 | +1.3% | 343,200 |
2019/07/18 | 1,678 | 1,684 | 1,639 | 1,646 | -33 | -2% | 312,300 |
2019/07/17 | 1,707 | 1,710 | 1,673 | 1,679 | -28 | -1.6% | 243,700 |
2019/07/16 | 1,683 | 1,708 | 1,679 | 1,707 | +25 | +1.5% | 247,900 |
2019/07/12 | 1,690 | 1,707 | 1,682 | 1,682 | -12 | -0.7% | 304,000 |
2019/07/11 | 1,705 | 1,710 | 1,690 | 1,694 | -3 | -0.2% | 228,600 |
2019/07/10 | 1,687 | 1,711 | 1,684 | 1,697 | -22 | -1.3% | 306,400 |
2019/07/09 | 1,727 | 1,727 | 1,702 | 1,719 | -2 | -0.1% | 395,800 |
2019/07/08 | 1,743 | 1,744 | 1,717 | 1,721 | -47 | -2.7% | 347,300 |
2019/07/05 | 1,774 | 1,774 | 1,750 | 1,768 | -30 | -1.7% | 437,400 |
2019/07/04 | 1,809 | 1,828 | 1,797 | 1,798 | +10 | +0.6% | 640,500 |
2019/07/03 | 1,777 | 1,790 | 1,769 | 1,788 | +25 | +1.4% | 876,600 |
2019/07/02 | 1,740 | 1,764 | 1,733 | 1,763 | +15 | +0.9% | 383,200 |
2019/07/01 | 1,743 | 1,752 | 1,715 | 1,748 | +36 | +2.1% | 444,800 |
2019/06/28 | 1,700 | 1,713 | 1,694 | 1,712 | +25 | +1.5% | 563,000 |
2019/06/27 | 1,653 | 1,687 | 1,644 | 1,687 | +57 | +3.5% | 424,600 |
2019/06/26 | 1,662 | 1,674 | 1,622 | 1,630 | -44 | -2.6% | 482,100 |
2019/06/25 | 1,642 | 1,678 | 1,635 | 1,674 | +25 | +1.5% | 550,900 |
2019/06/24 | 1,643 | 1,669 | 1,637 | 1,649 | -3 | -0.2% | 315,200 |
2019/06/21 | 1,691 | 1,694 | 1,645 | 1,652 | -43 | -2.5% | 666,000 |
2019/06/20 | 1,667 | 1,696 | 1,657 | 1,695 | +51 | +3.1% | 506,500 |
2019/06/19 | 1,676 | 1,687 | 1,633 | 1,644 | -8 | -0.5% | 556,100 |
2019/06/18 | 1,701 | 1,716 | 1,645 | 1,652 | +41 | +2.5% | 1,110,600 |
2019/06/17 | 1,630 | 1,642 | 1,609 | 1,611 | +4 | +0.2% | 380,400 |
2019/06/14 | 1,609 | 1,613 | 1,600 | 1,607 | +21 | +1.3% | 284,400 |
2019/06/13 | 1,579 | 1,595 | 1,579 | 1,586 | -10 | -0.6% | 246,800 |
2019/06/12 | 1,580 | 1,597 | 1,576 | 1,596 | +7 | +0.4% | 269,600 |
2019/06/11 | 1,585 | 1,595 | 1,575 | 1,589 | +4 | +0.3% | 361,700 |
2019/06/10 | 1,579 | 1,586 | 1,557 | 1,585 | +30 | +1.9% | 355,000 |
2019/06/07 | 1,566 | 1,574 | 1,547 | 1,555 | -5 | -0.3% | 345,900 |
2019/06/06 | 1,545 | 1,570 | 1,539 | 1,560 | -1 | -0.1% | 297,700 |
2019/06/05 | 1,581 | 1,589 | 1,557 | 1,561 | +19 | +1.2% | 351,600 |
2019/06/04 | 1,556 | 1,562 | 1,526 | 1,542 | -3 | -0.2% | 339,000 |
2019/06/03 | 1,525 | 1,557 | 1,518 | 1,545 | +3 | +0.2% | 478,500 |
2019/05/31 | 1,549 | 1,555 | 1,523 | 1,542 | -13 | -0.8% | 537,400 |
2019/05/30 | 1,543 | 1,557 | 1,530 | 1,555 | -4 | -0.3% | 429,500 |
2019/05/29 | 1,538 | 1,564 | 1,538 | 1,559 | +13 | +0.8% | 615,600 |
2019/05/28 | 1,519 | 1,553 | 1,518 | 1,546 | +36 | +2.4% | 829,300 |
2019/05/27 | 1,460 | 1,531 | 1,457 | 1,510 | +60 | +4.1% | 920,500 |
2019/05/24 | 1,400 | 1,453 | 1,396 | 1,450 | +42 | +3% | 550,200 |
2019/05/23 | 1,395 | 1,409 | 1,382 | 1,408 | +8 | +0.6% | 362,800 |
2019/05/22 | 1,401 | 1,414 | 1,397 | 1,400 | +27 | +2% | 328,200 |
2019/05/21 | 1,398 | 1,399 | 1,366 | 1,373 | -48 | -3.4% | 441,800 |
1301~
1350
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 | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72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 | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88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 | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 |
サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム