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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,833 | 1,852.5 | 1,820 | 1,831.5 | -31 | -1.7% | 431,100 |
| 2024/08/20 | 1,816.5 | 1,863.5 | 1,811 | 1,862.5 | +73 | +4.1% | 623,500 |
| 2024/08/19 | 1,760 | 1,818.5 | 1,749 | 1,789.5 | +24.5 | +1.4% | 503,800 |
| 2024/08/16 | 1,740.5 | 1,778 | 1,735.5 | 1,765 | +52.5 | +3.1% | 510,400 |
| 2024/08/15 | 1,704 | 1,750 | 1,700 | 1,712.5 | +25.5 | +1.5% | 349,700 |
| 2024/08/14 | 1,654.5 | 1,692.5 | 1,639 | 1,687 | +40.5 | +2.5% | 482,500 |
| 2024/08/13 | 1,607 | 1,654.5 | 1,600.5 | 1,646.5 | +35.5 | +2.2% | 596,400 |
| 2024/08/09 | 1,640.5 | 1,670 | 1,581 | 1,611 | -5 | -0.3% | 567,600 |
| 2024/08/08 | 1,608.5 | 1,644 | 1,602.5 | 1,616 | -26.5 | -1.6% | 418,000 |
| 2024/08/07 | 1,608.5 | 1,686 | 1,581.5 | 1,642.5 | +5 | +0.3% | 571,600 |
| 2024/08/06 | 1,618 | 1,687 | 1,615 | 1,637.5 | +99.5 | +6.5% | 606,600 |
| 2024/08/05 | 1,700 | 1,732.5 | 1,527.5 | 1,538 | -263.5 | -14.6% | 1,017,400 |
| 2024/08/02 | 1,870 | 1,890.5 | 1,796.5 | 1,801.5 | -98.5 | -5.2% | 682,000 |
| 2024/08/01 | 1,911 | 1,929.5 | 1,867.5 | 1,900 | -81.5 | -4.1% | 932,700 |
| 2024/07/31 | 1,903 | 1,981.5 | 1,874 | 1,981.5 | +80 | +4.2% | 1,152,700 |
| 2024/07/30 | 1,985.5 | 2,007 | 1,862 | 1,901.5 | -234 | -11% | 2,983,500 |
| 2024/07/29 | 2,128.5 | 2,162.5 | 2,101 | 2,135.5 | +17 | +0.8% | 537,600 |
| 2024/07/26 | 2,059 | 2,150 | 2,055.5 | 2,118.5 | +78.5 | +3.8% | 537,300 |
| 2024/07/25 | 2,100 | 2,100 | 2,026 | 2,040 | -92 | -4.3% | 544,100 |
| 2024/07/24 | 2,063.5 | 2,137 | 2,058.5 | 2,132 | +64 | +3.1% | 560,600 |
| 2024/07/23 | 2,080.5 | 2,089 | 2,051 | 2,068 | +9.5 | +0.5% | 272,700 |
| 2024/07/22 | 2,051 | 2,101 | 2,043.5 | 2,058.5 | +4.5 | +0.2% | 406,000 |
| 2024/07/19 | 2,065 | 2,078.5 | 2,036.5 | 2,054 | -10 | -0.5% | 310,200 |
| 2024/07/18 | 2,102 | 2,136.5 | 2,064 | 2,064 | -68.5 | -3.2% | 420,100 |
| 2024/07/17 | 2,139 | 2,146 | 2,116 | 2,132.5 | -1.5 | -0.1% | 235,900 |
| 2024/07/16 | 2,163 | 2,163 | 2,101.5 | 2,134 | -33.5 | -1.5% | 400,100 |
| 2024/07/12 | 2,113.5 | 2,192 | 2,110.5 | 2,167.5 | +63 | +3% | 683,800 |
| 2024/07/11 | 2,061 | 2,109 | 2,061 | 2,104.5 | +60 | +2.9% | 338,200 |
| 2024/07/10 | 2,046.5 | 2,047 | 2,013.5 | 2,044.5 | -3 | -0.1% | 293,900 |
| 2024/07/09 | 2,072 | 2,085.5 | 2,043.5 | 2,047.5 | -38.5 | -1.8% | 353,400 |
| 2024/07/08 | 2,071 | 2,093 | 2,068.5 | 2,086 | +7 | +0.3% | 224,400 |
| 2024/07/05 | 2,084 | 2,098 | 2,072 | 2,079 | -10.5 | -0.5% | 174,600 |
| 2024/07/04 | 2,101 | 2,112.5 | 2,088.5 | 2,089.5 | -4.5 | -0.2% | 120,600 |
| 2024/07/03 | 2,091 | 2,109.5 | 2,074.5 | 2,094 | ±0 | ±0% | 221,100 |
| 2024/07/02 | 2,114 | 2,125 | 2,073 | 2,094 | -21 | -1% | 284,500 |
| 2024/07/01 | 2,105 | 2,121.5 | 2,098.5 | 2,115 | +28 | +1.3% | 274,400 |
| 2024/06/28 | 2,145.5 | 2,151.5 | 2,085 | 2,087 | -57 | -2.7% | 294,600 |
| 2024/06/27 | 2,142.5 | 2,155 | 2,116 | 2,144 | -16 | -0.7% | 271,900 |
| 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 |
151～
200
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
