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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,155.5 | 2,163.5 | 2,139 | 2,160 | +2 | +0.1% | 247,200 |
| 2024/06/25 | 2,142 | 2,182.5 | 2,138.5 | 2,158 | +21 | +1% | 313,000 |
| 2024/06/24 | 2,117 | 2,142 | 2,106.5 | 2,137 | +32 | +1.5% | 210,200 |
| 2024/06/21 | 2,131.5 | 2,153.5 | 2,103 | 2,105 | -25.5 | -1.2% | 397,600 |
| 2024/06/20 | 2,179 | 2,183 | 2,112.5 | 2,130.5 | -49 | -2.2% | 268,900 |
| 2024/06/19 | 2,165 | 2,205 | 2,163 | 2,179.5 | +42.5 | +2% | 450,900 |
| 2024/06/18 | 2,117.5 | 2,153 | 2,104 | 2,137 | +38.5 | +1.8% | 326,100 |
| 2024/06/17 | 2,081 | 2,099.5 | 2,050 | 2,098.5 | +3.5 | +0.2% | 396,900 |
| 2024/06/14 | 2,106.5 | 2,123.5 | 2,080.5 | 2,095 | -11.5 | -0.5% | 349,900 |
| 2024/06/13 | 2,081 | 2,117.5 | 2,058.5 | 2,106.5 | +32.5 | +1.6% | 397,500 |
| 2024/06/12 | 2,082 | 2,087.5 | 2,059 | 2,074 | -15 | -0.7% | 228,600 |
| 2024/06/11 | 2,069 | 2,096.5 | 2,060.5 | 2,089 | +11 | +0.5% | 323,300 |
| 2024/06/10 | 2,071 | 2,090 | 2,047 | 2,078 | -3.5 | -0.2% | 340,600 |
| 2024/06/07 | 2,080 | 2,085.5 | 2,052 | 2,081.5 | -14 | -0.7% | 249,500 |
| 2024/06/06 | 2,134 | 2,134.5 | 2,095.5 | 2,095.5 | -41.5 | -1.9% | 316,000 |
| 2024/06/05 | 2,142 | 2,150.5 | 2,117 | 2,137 | -13 | -0.6% | 305,900 |
| 2024/06/04 | 2,136 | 2,160 | 2,129 | 2,150 | +13.5 | +0.6% | 285,300 |
| 2024/06/03 | 2,168.5 | 2,168.5 | 2,122 | 2,136.5 | -18 | -0.8% | 399,900 |
| 2024/05/31 | 2,156 | 2,175 | 2,128.5 | 2,154.5 | +17 | +0.8% | 606,100 |
| 2024/05/30 | 2,133.5 | 2,156.5 | 2,097 | 2,137.5 | -23.5 | -1.1% | 576,800 |
| 2024/05/29 | 2,170 | 2,188 | 2,155 | 2,161 | -19.5 | -0.9% | 370,600 |
| 2024/05/28 | 2,222 | 2,226.5 | 2,177 | 2,180.5 | -29.5 | -1.3% | 455,600 |
| 2024/05/27 | 2,200 | 2,230.5 | 2,191.5 | 2,210 | +10 | +0.5% | 448,600 |
| 2024/05/24 | 2,205.5 | 2,212.5 | 2,167 | 2,200 | -23.5 | -1.1% | 476,200 |
| 2024/05/23 | 2,190.5 | 2,239 | 2,175.5 | 2,223.5 | +50 | +2.3% | 525,800 |
| 2024/05/22 | 2,162 | 2,189 | 2,126.5 | 2,173.5 | -16 | -0.7% | 705,000 |
| 2024/05/21 | 2,224 | 2,257.5 | 2,189 | 2,189.5 | -26 | -1.2% | 648,800 |
| 2024/05/20 | 2,213.5 | 2,226 | 2,188 | 2,215.5 | +2 | +0.1% | 561,400 |
| 2024/05/17 | 2,219.5 | 2,251 | 2,202 | 2,213.5 | +3.5 | +0.2% | 715,100 |
| 2024/05/16 | 2,137.5 | 2,210 | 2,118.5 | 2,210 | +57.5 | +2.7% | 807,700 |
| 2024/05/15 | 2,189.5 | 2,196 | 2,127 | 2,152.5 | -17 | -0.8% | 673,200 |
| 2024/05/14 | 2,175 | 2,187 | 2,155.5 | 2,169.5 | +7 | +0.3% | 504,200 |
| 2024/05/13 | 2,141.5 | 2,166 | 2,093.5 | 2,162.5 | +22 | +1% | 1,141,300 |
| 2024/05/10 | 2,142.5 | 2,185 | 2,107 | 2,140.5 | -2 | -0.1% | 818,100 |
| 2024/05/09 | 2,101 | 2,165 | 2,101 | 2,142.5 | +27.5 | +1.3% | 774,100 |
| 2024/05/08 | 2,121.5 | 2,153 | 2,107.5 | 2,115 | +8.5 | +0.4% | 800,800 |
| 2024/05/07 | 2,110 | 2,133 | 2,090 | 2,106.5 | ±0 | ±0% | 689,000 |
| 2024/05/02 | 2,111 | 2,121.5 | 2,071 | 2,106.5 | -4.5 | -0.2% | 789,600 |
| 2024/05/01 | 2,046 | 2,116 | 2,038 | 2,111 | +72 | +3.5% | 1,646,100 |
| 2024/04/30 | 1,985 | 2,068.5 | 1,957 | 2,039 | +69 | +3.5% | 1,467,500 |
| 2024/04/26 | 1,904.5 | 1,973 | 1,833 | 1,970 | +145.5 | +8% | 1,872,800 |
| 2024/04/25 | 1,783 | 1,872.5 | 1,783 | 1,824.5 | +19.5 | +1.1% | 936,400 |
| 2024/04/24 | 1,805 | 1,826.5 | 1,795.5 | 1,805 | +7 | +0.4% | 593,700 |
| 2024/04/23 | 1,792 | 1,809 | 1,781 | 1,798 | -21 | -1.2% | 564,200 |
| 2024/04/22 | 1,800 | 1,830 | 1,790 | 1,819 | +39 | +2.2% | 702,500 |
| 2024/04/19 | 1,810.5 | 1,813 | 1,774 | 1,780 | -31.5 | -1.7% | 398,000 |
| 2024/04/18 | 1,807.5 | 1,839.5 | 1,792 | 1,811.5 | +40.5 | +2.3% | 650,100 |
| 2024/04/17 | 1,870 | 1,872.5 | 1,768 | 1,771 | -56.5 | -3.1% | 531,800 |
| 2024/04/16 | 1,809 | 1,841.5 | 1,791 | 1,827.5 | +17 | +0.9% | 291,200 |
| 2024/04/15 | 1,787.5 | 1,815.5 | 1,784 | 1,810.5 | +4.5 | +0.2% | 347,600 |
101～
150
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
