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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,780 | 1,793 | 1,758 | 1,786 | +2 | +0.1% | 436,200 |
| 2018/08/27 | 1,784 | 1,816 | 1,763 | 1,784 | +1 | +0.1% | 971,700 |
| 2018/08/24 | 1,677 | 1,785 | 1,673 | 1,783 | +132 | +8% | 1,727,400 |
| 2018/08/23 | 1,674 | 1,676 | 1,642 | 1,651 | +1 | +0.1% | 457,900 |
| 2018/08/22 | 1,617 | 1,658 | 1,615 | 1,650 | +22 | +1.4% | 697,300 |
| 2018/08/21 | 1,626 | 1,636 | 1,603 | 1,628 | +7 | +0.4% | 520,300 |
| 2018/08/20 | 1,634 | 1,646 | 1,618 | 1,621 | -22 | -1.3% | 454,900 |
| 2018/08/17 | 1,631 | 1,645 | 1,620 | 1,643 | +2 | +0.1% | 555,700 |
| 2018/08/16 | 1,664 | 1,685 | 1,634 | 1,641 | -19 | -1.1% | 680,400 |
| 2018/08/15 | 1,692 | 1,698 | 1,646 | 1,660 | -22 | -1.3% | 487,500 |
| 2018/08/14 | 1,671 | 1,682 | 1,657 | 1,682 | +17 | +1% | 472,400 |
| 2018/08/13 | 1,700 | 1,702 | 1,655 | 1,665 | -56 | -3.3% | 807,800 |
| 2018/08/10 | 1,757 | 1,770 | 1,721 | 1,721 | -31 | -1.8% | 527,900 |
| 2018/08/09 | 1,764 | 1,764 | 1,746 | 1,752 | -6 | -0.3% | 409,900 |
| 2018/08/08 | 1,732 | 1,768 | 1,717 | 1,758 | +44 | +2.6% | 824,200 |
| 2018/08/07 | 1,695 | 1,721 | 1,687 | 1,714 | +6 | +0.4% | 534,000 |
| 2018/08/06 | 1,733 | 1,754 | 1,706 | 1,708 | -24 | -1.4% | 436,400 |
| 2018/08/03 | 1,745 | 1,759 | 1,715 | 1,732 | -19 | -1.1% | 730,000 |
| 2018/08/02 | 1,712 | 1,767 | 1,712 | 1,751 | +41 | +2.4% | 894,100 |
| 2018/08/01 | 1,728 | 1,735 | 1,700 | 1,710 | -6 | -0.3% | 632,900 |
| 2018/07/31 | 1,675 | 1,720 | 1,668 | 1,716 | +30 | +1.8% | 910,800 |
| 2018/07/30 | 1,699 | 1,704 | 1,669 | 1,686 | -22 | -1.3% | 955,300 |
| 2018/07/27 | 1,761 | 1,763 | 1,695 | 1,708 | -48 | -2.7% | 1,294,500 |
| 2018/07/26 | 1,776 | 1,784 | 1,724 | 1,756 | -22 | -1.2% | 1,424,000 |
| 2018/07/25 | 1,773 | 1,840 | 1,730 | 1,778 | -50 | -2.7% | 2,712,300 |
| 2018/07/24 | 1,811 | 1,930 | 1,811 | 1,828 | +23 | +1.3% | 1,559,700 |
| 2018/07/23 | 1,852 | 1,856 | 1,766 | 1,805 | -85 | -4.5% | 1,828,600 |
| 2018/07/20 | 1,780 | 1,898 | 1,774 | 1,890 | +25 | +1.3% | 2,482,400 |
| 2018/07/19 | 1,858 | 1,875 | 1,833 | 1,865 | +35 | +1.9% | 1,191,000 |
| 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 |
1651～
1700
件表示中 / 3715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 | 279,600円 | - | - | - | - | 2.24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 |
| 太陽誘電 | 242,000円 | -0.4% | +42.6% | 3.72% | 37.73倍 | 0.95倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| アルプスアル | 142,500円 | -8.1% | -41.0% | 4.21% | 65.13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 |
| 日光電 | 174,300円 | +6.5% | +17.8% | 1.84% | 18.95倍 | 1.58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 |
| マブチ | 214,000円 | +0.9% | -27.9% | 3.64% | 17.58倍 | 0.83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
