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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,810 | 1,839 | 1,802 | 1,819 | +19 | +1.1% | 552,000 |
2016/04/19 | 1,779 | 1,808 | 1,779 | 1,800 | +38 | +2.2% | 499,000 |
2016/04/18 | 1,722 | 1,787 | 1,722 | 1,762 | -9 | -0.5% | 816,000 |
2016/04/15 | 1,800 | 1,800 | 1,751 | 1,771 | -52 | -2.9% | 835,000 |
2016/04/14 | 1,849 | 1,852 | 1,803 | 1,823 | +3 | +0.2% | 1,022,000 |
2016/04/13 | 1,800 | 1,825 | 1,788 | 1,820 | +35 | +2% | 808,000 |
2016/04/12 | 1,748 | 1,787 | 1,746 | 1,785 | +37 | +2.1% | 547,000 |
2016/04/11 | 1,745 | 1,754 | 1,716 | 1,748 | -20 | -1.1% | 922,000 |
2016/04/08 | 1,740 | 1,785 | 1,732 | 1,768 | +6 | +0.3% | 983,000 |
2016/04/07 | 1,744 | 1,767 | 1,718 | 1,762 | ±0 | ±0% | 872,000 |
2016/04/06 | 1,676 | 1,776 | 1,676 | 1,762 | +75 | +4.4% | 1,602,000 |
2016/04/05 | 1,694 | 1,715 | 1,672 | 1,687 | -27 | -1.6% | 811,000 |
2016/04/04 | 1,699 | 1,728 | 1,685 | 1,714 | +2 | +0.1% | 629,000 |
2016/04/01 | 1,737 | 1,739 | 1,688 | 1,712 | -25 | -1.4% | 591,000 |
2016/03/31 | 1,743 | 1,764 | 1,724 | 1,737 | -19 | -1.1% | 535,000 |
2016/03/30 | 1,738 | 1,776 | 1,733 | 1,756 | +23 | +1.3% | 747,000 |
2016/03/29 | 1,719 | 1,744 | 1,713 | 1,733 | -1 | -0.1% | 481,000 |
2016/03/28 | 1,720 | 1,734 | 1,707 | 1,734 | +38 | +2.2% | 455,000 |
2016/03/25 | 1,697 | 1,710 | 1,695 | 1,696 | -3 | -0.2% | 312,000 |
2016/03/24 | 1,703 | 1,711 | 1,687 | 1,699 | +1 | +0.1% | 278,000 |
2016/03/23 | 1,704 | 1,713 | 1,691 | 1,698 | -9 | -0.5% | 355,000 |
2016/03/22 | 1,687 | 1,716 | 1,674 | 1,707 | +52 | +3.1% | 911,000 |
2016/03/18 | 1,646 | 1,667 | 1,638 | 1,655 | +24 | +1.5% | 792,000 |
2016/03/17 | 1,626 | 1,645 | 1,617 | 1,631 | +34 | +2.1% | 467,000 |
2016/03/16 | 1,608 | 1,619 | 1,597 | 1,597 | -11 | -0.7% | 315,000 |
2016/03/15 | 1,625 | 1,630 | 1,602 | 1,608 | -28 | -1.7% | 416,000 |
2016/03/14 | 1,631 | 1,657 | 1,616 | 1,636 | +45 | +2.8% | 594,000 |
2016/03/11 | 1,598 | 1,613 | 1,572 | 1,591 | -32 | -2% | 506,000 |
2016/03/10 | 1,620 | 1,648 | 1,616 | 1,623 | +28 | +1.8% | 637,000 |
2016/03/09 | 1,564 | 1,603 | 1,553 | 1,595 | +40 | +2.6% | 658,000 |
2016/03/08 | 1,565 | 1,579 | 1,519 | 1,555 | -6 | -0.4% | 522,000 |
2016/03/07 | 1,579 | 1,579 | 1,550 | 1,561 | -21 | -1.3% | 372,000 |
2016/03/04 | 1,585 | 1,607 | 1,561 | 1,582 | +12 | +0.8% | 431,000 |
2016/03/03 | 1,603 | 1,626 | 1,560 | 1,570 | -33 | -2.1% | 646,000 |
2016/03/02 | 1,568 | 1,608 | 1,568 | 1,603 | +59 | +3.8% | 290,000 |
2016/03/01 | 1,538 | 1,554 | 1,514 | 1,544 | +5 | +0.3% | 446,000 |
2016/02/29 | 1,579 | 1,588 | 1,539 | 1,539 | -5 | -0.3% | 629,000 |
2016/02/26 | 1,533 | 1,563 | 1,533 | 1,544 | +31 | +2% | 467,000 |
2016/02/25 | 1,480 | 1,518 | 1,480 | 1,513 | +33 | +2.2% | 440,000 |
2016/02/24 | 1,481 | 1,504 | 1,468 | 1,480 | -24 | -1.6% | 398,000 |
2016/02/23 | 1,518 | 1,543 | 1,488 | 1,504 | +16 | +1.1% | 530,000 |
2016/02/22 | 1,475 | 1,514 | 1,475 | 1,488 | +13 | +0.9% | 736,000 |
2016/02/19 | 1,476 | 1,494 | 1,465 | 1,475 | -35 | -2.3% | 338,000 |
2016/02/18 | 1,527 | 1,548 | 1,501 | 1,510 | +20 | +1.3% | 859,000 |
2016/02/17 | 1,472 | 1,503 | 1,461 | 1,490 | +10 | +0.7% | 596,000 |
2016/02/16 | 1,474 | 1,518 | 1,468 | 1,480 | -34 | -2.2% | 636,000 |
2016/02/15 | 1,484 | 1,530 | 1,451 | 1,514 | +114 | +8.1% | 657,000 |
2016/02/12 | 1,390 | 1,435 | 1,372 | 1,400 | -32 | -2.2% | 1,160,000 |
2016/02/10 | 1,457 | 1,480 | 1,401 | 1,432 | -35 | -2.4% | 615,000 |
2016/02/09 | 1,473 | 1,486 | 1,448 | 1,467 | -59 | -3.9% | 510,000 |
2101~
2150
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