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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,828 | 1,863 | 1,752 | 1,830 | +49 | +2.8% | 1,612,500 |
| 2018/07/17 | 1,740 | 1,798 | 1,738 | 1,781 | +51 | +2.9% | 475,800 |
| 2018/07/13 | 1,721 | 1,735 | 1,707 | 1,730 | +3 | +0.2% | 405,600 |
| 2018/07/12 | 1,734 | 1,745 | 1,718 | 1,727 | -6 | -0.3% | 286,700 |
| 2018/07/11 | 1,721 | 1,742 | 1,720 | 1,733 | +5 | +0.3% | 451,700 |
| 2018/07/10 | 1,760 | 1,785 | 1,720 | 1,728 | -33 | -1.9% | 718,100 |
| 2018/07/09 | 1,764 | 1,791 | 1,747 | 1,761 | -3 | -0.2% | 560,900 |
| 2018/07/06 | 1,814 | 1,815 | 1,756 | 1,764 | -50 | -2.8% | 822,300 |
| 2018/07/05 | 1,796 | 1,841 | 1,780 | 1,814 | +13 | +0.7% | 1,088,800 |
| 2018/07/04 | 1,750 | 1,813 | 1,746 | 1,801 | +52 | +3% | 908,100 |
| 2018/07/03 | 1,743 | 1,791 | 1,734 | 1,749 | +16 | +0.9% | 785,900 |
| 2018/07/02 | 1,764 | 1,815 | 1,728 | 1,733 | -1 | -0.1% | 1,141,500 |
| 2018/06/29 | 1,690 | 1,759 | 1,686 | 1,734 | +62 | +3.7% | 813,800 |
| 2018/06/28 | 1,642 | 1,681 | 1,639 | 1,672 | +32 | +2% | 686,700 |
| 2018/06/27 | 1,622 | 1,646 | 1,612 | 1,640 | +24 | +1.5% | 516,500 |
| 2018/06/26 | 1,592 | 1,618 | 1,585 | 1,616 | +20 | +1.3% | 311,700 |
| 2018/06/25 | 1,611 | 1,617 | 1,593 | 1,596 | -24 | -1.5% | 255,300 |
| 2018/06/22 | 1,596 | 1,620 | 1,592 | 1,620 | +12 | +0.7% | 497,600 |
| 2018/06/21 | 1,604 | 1,629 | 1,604 | 1,608 | -25 | -1.5% | 278,400 |
| 2018/06/20 | 1,613 | 1,637 | 1,600 | 1,633 | +21 | +1.3% | 543,800 |
| 2018/06/19 | 1,608 | 1,640 | 1,601 | 1,612 | -16 | -1% | 387,700 |
| 2018/06/18 | 1,655 | 1,657 | 1,617 | 1,628 | -52 | -3.1% | 527,000 |
| 2018/06/15 | 1,694 | 1,696 | 1,677 | 1,680 | -13 | -0.8% | 328,900 |
| 2018/06/14 | 1,724 | 1,727 | 1,691 | 1,693 | -34 | -2% | 373,200 |
| 2018/06/13 | 1,730 | 1,744 | 1,722 | 1,727 | +4 | +0.2% | 500,900 |
| 2018/06/12 | 1,705 | 1,744 | 1,705 | 1,723 | -2 | -0.1% | 335,900 |
| 2018/06/11 | 1,719 | 1,730 | 1,703 | 1,725 | ±0 | ±0% | 478,900 |
| 2018/06/08 | 1,725 | 1,736 | 1,710 | 1,725 | -4 | -0.2% | 667,100 |
| 2018/06/07 | 1,737 | 1,743 | 1,722 | 1,729 | -8 | -0.5% | 652,200 |
| 2018/06/06 | 1,722 | 1,774 | 1,657 | 1,737 | -63 | -3.5% | 1,980,000 |
| 2018/06/05 | 1,783 | 1,809 | 1,779 | 1,800 | +38 | +2.2% | 713,600 |
| 2018/06/04 | 1,730 | 1,766 | 1,730 | 1,762 | +42 | +2.4% | 285,800 |
| 2018/06/01 | 1,692 | 1,727 | 1,692 | 1,720 | +25 | +1.5% | 283,500 |
| 2018/05/31 | 1,703 | 1,709 | 1,692 | 1,695 | -4 | -0.2% | 407,600 |
| 2018/05/30 | 1,712 | 1,712 | 1,693 | 1,699 | -42 | -2.4% | 384,500 |
| 2018/05/29 | 1,765 | 1,768 | 1,736 | 1,741 | -25 | -1.4% | 297,700 |
| 2018/05/28 | 1,771 | 1,775 | 1,751 | 1,766 | -9 | -0.5% | 279,200 |
| 2018/05/25 | 1,764 | 1,800 | 1,764 | 1,775 | +15 | +0.9% | 399,400 |
| 2018/05/24 | 1,754 | 1,766 | 1,749 | 1,760 | ±0 | ±0% | 298,300 |
| 2018/05/23 | 1,756 | 1,769 | 1,744 | 1,760 | +4 | +0.2% | 367,300 |
| 2018/05/22 | 1,752 | 1,766 | 1,746 | 1,756 | -10 | -0.6% | 287,000 |
| 2018/05/21 | 1,753 | 1,773 | 1,750 | 1,766 | -1 | -0.1% | 264,200 |
| 2018/05/18 | 1,770 | 1,773 | 1,753 | 1,767 | +7 | +0.4% | 258,100 |
| 2018/05/17 | 1,751 | 1,766 | 1,741 | 1,760 | +9 | +0.5% | 268,900 |
| 2018/05/16 | 1,758 | 1,771 | 1,745 | 1,751 | -12 | -0.7% | 312,900 |
| 2018/05/15 | 1,742 | 1,767 | 1,738 | 1,763 | +27 | +1.6% | 436,600 |
| 2018/05/14 | 1,722 | 1,741 | 1,720 | 1,736 | +12 | +0.7% | 431,300 |
| 2018/05/11 | 1,720 | 1,735 | 1,714 | 1,724 | -11 | -0.6% | 522,100 |
| 2018/05/10 | 1,750 | 1,750 | 1,716 | 1,735 | -17 | -1% | 398,700 |
| 2018/05/09 | 1,764 | 1,786 | 1,751 | 1,752 | -10 | -0.6% | 594,900 |
1551～
1600
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
