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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,943.5 | 1,960.5 | 1,927 | 1,944.5 | +7.5 | +0.4% | 377,900 |
| 2024/09/05 | 1,932 | 1,957.5 | 1,910 | 1,937 | -18 | -0.9% | 263,900 |
| 2024/09/04 | 1,950 | 1,997 | 1,947 | 1,955 | -29 | -1.5% | 447,000 |
| 2024/09/03 | 1,920 | 1,985 | 1,913.5 | 1,984 | +59 | +3.1% | 260,200 |
| 2024/09/02 | 1,940 | 1,943.5 | 1,922 | 1,925 | -10.5 | -0.5% | 318,600 |
| 2024/08/30 | 1,950 | 1,960 | 1,920 | 1,935.5 | +5.5 | +0.3% | 367,000 |
| 2024/08/29 | 1,944 | 1,962.5 | 1,919 | 1,930 | +51 | +2.7% | 695,600 |
| 2024/08/28 | 1,884 | 1,900.5 | 1,862 | 1,879 | -23.5 | -1.2% | 357,300 |
| 2024/08/27 | 1,870.5 | 1,908.5 | 1,865.5 | 1,902.5 | +42 | +2.3% | 227,300 |
| 2024/08/26 | 1,873.5 | 1,874.5 | 1,847 | 1,860.5 | -22 | -1.2% | 262,400 |
| 2024/08/23 | 1,881.5 | 1,893 | 1,847 | 1,882.5 | +1 | +0.1% | 278,000 |
| 2024/08/22 | 1,838.5 | 1,883.5 | 1,820 | 1,881.5 | +50 | +2.7% | 488,000 |
101～
150
件表示中 / 3673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 | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27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。パロマがＴＯＢ予告 |
| 堀場製 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 日光電 | 187,700円 | +2.3% | -29.7% | 1.65% | 25.51倍 | 1.74倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルプスアル | 131,000円 | +1.7% | -3.3% | 4.58% | 8.42倍 | 0.71倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 215,700円 | +0.9% | -27.9% | 3.62% | 17.90倍 | 0.85倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
