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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 1,312 | 1,312 | 1,265 | 1,270 | -72 | -5.4% | 445,000 |
| 2015/09/28 | 1,361 | 1,370 | 1,333 | 1,342 | -28 | -2% | 437,000 |
| 2015/09/25 | 1,309 | 1,375 | 1,299 | 1,370 | +62 | +4.7% | 962,000 |
| 2015/09/24 | 1,350 | 1,354 | 1,306 | 1,308 | -77 | -5.6% | 760,000 |
| 2015/09/18 | 1,421 | 1,429 | 1,381 | 1,385 | -34 | -2.4% | 613,000 |
| 2015/09/17 | 1,378 | 1,426 | 1,378 | 1,419 | +55 | +4% | 742,000 |
| 2015/09/16 | 1,350 | 1,384 | 1,336 | 1,364 | +29 | +2.2% | 601,000 |
| 2015/09/15 | 1,369 | 1,376 | 1,331 | 1,335 | -50 | -3.6% | 608,000 |
| 2015/09/14 | 1,391 | 1,401 | 1,367 | 1,385 | -13 | -0.9% | 597,000 |
| 2015/09/11 | 1,389 | 1,414 | 1,387 | 1,398 | +7 | +0.5% | 601,000 |
| 2015/09/10 | 1,400 | 1,424 | 1,383 | 1,391 | -56 | -3.9% | 555,000 |
| 2015/09/09 | 1,435 | 1,447 | 1,422 | 1,447 | +58 | +4.2% | 297,000 |
| 2015/09/08 | 1,411 | 1,445 | 1,386 | 1,389 | -15 | -1.1% | 412,000 |
| 2015/09/07 | 1,387 | 1,428 | 1,372 | 1,404 | -8 | -0.6% | 448,000 |
| 2015/09/04 | 1,440 | 1,447 | 1,384 | 1,412 | -23 | -1.6% | 421,000 |
| 2015/09/03 | 1,442 | 1,468 | 1,431 | 1,435 | +19 | +1.3% | 326,000 |
| 2015/09/02 | 1,401 | 1,455 | 1,401 | 1,416 | -25 | -1.7% | 440,000 |
| 2015/09/01 | 1,495 | 1,495 | 1,439 | 1,441 | -61 | -4.1% | 451,000 |
| 2015/08/31 | 1,525 | 1,525 | 1,475 | 1,502 | -40 | -2.6% | 541,000 |
| 2015/08/28 | 1,529 | 1,549 | 1,517 | 1,542 | +57 | +3.8% | 672,000 |
| 2015/08/27 | 1,476 | 1,516 | 1,475 | 1,485 | +43 | +3% | 913,000 |
| 2015/08/26 | 1,410 | 1,460 | 1,407 | 1,442 | +42 | +3% | 750,000 |
| 2015/08/25 | 1,396 | 1,480 | 1,363 | 1,400 | -50 | -3.4% | 1,067,000 |
| 2015/08/24 | 1,511 | 1,542 | 1,444 | 1,450 | -111 | -7.1% | 794,000 |
| 2015/08/21 | 1,599 | 1,606 | 1,557 | 1,561 | -83 | -5% | 496,000 |
| 2015/08/20 | 1,681 | 1,683 | 1,640 | 1,644 | -59 | -3.5% | 556,000 |
| 2015/08/19 | 1,716 | 1,726 | 1,698 | 1,703 | -24 | -1.4% | 316,000 |
| 2015/08/18 | 1,741 | 1,771 | 1,727 | 1,727 | -36 | -2% | 385,000 |
| 2015/08/17 | 1,742 | 1,775 | 1,742 | 1,763 | +12 | +0.7% | 323,000 |
| 2015/08/14 | 1,729 | 1,757 | 1,723 | 1,751 | +9 | +0.5% | 368,000 |
| 2015/08/13 | 1,765 | 1,766 | 1,720 | 1,742 | -28 | -1.6% | 543,000 |
| 2015/08/12 | 1,760 | 1,777 | 1,736 | 1,770 | -7 | -0.4% | 429,000 |
| 2015/08/11 | 1,780 | 1,795 | 1,760 | 1,777 | -3 | -0.2% | 344,000 |
| 2015/08/10 | 1,734 | 1,780 | 1,721 | 1,780 | +45 | +2.6% | 440,000 |
| 2015/08/07 | 1,771 | 1,775 | 1,728 | 1,735 | -36 | -2% | 417,000 |
| 2015/08/06 | 1,760 | 1,784 | 1,747 | 1,771 | +12 | +0.7% | 410,000 |
| 2015/08/05 | 1,725 | 1,767 | 1,710 | 1,759 | +25 | +1.4% | 675,000 |
| 2015/08/04 | 1,780 | 1,787 | 1,718 | 1,734 | -54 | -3% | 694,000 |
| 2015/08/03 | 1,768 | 1,798 | 1,760 | 1,788 | +27 | +1.5% | 405,000 |
| 2015/07/31 | 1,763 | 1,788 | 1,750 | 1,761 | -2 | -0.1% | 943,000 |
| 2015/07/30 | 1,770 | 1,798 | 1,759 | 1,763 | -16 | -0.9% | 552,000 |
| 2015/07/29 | 1,745 | 1,779 | 1,745 | 1,779 | +37 | +2.1% | 1,078,000 |
| 2015/07/28 | 1,700 | 1,749 | 1,690 | 1,742 | +19 | +1.1% | 1,246,000 |
| 2015/07/27 | 1,745 | 1,777 | 1,706 | 1,723 | +87 | +5.3% | 2,298,000 |
| 2015/07/24 | 1,598 | 1,649 | 1,570 | 1,636 | +31 | +1.9% | 887,000 |
| 2015/07/23 | 1,615 | 1,624 | 1,573 | 1,605 | +12 | +0.8% | 664,000 |
| 2015/07/22 | 1,616 | 1,629 | 1,589 | 1,593 | -42 | -2.6% | 591,000 |
| 2015/07/21 | 1,622 | 1,638 | 1,610 | 1,635 | +47 | +3% | 374,000 |
| 2015/07/17 | 1,619 | 1,619 | 1,577 | 1,588 | -13 | -0.8% | 556,000 |
| 2015/07/16 | 1,600 | 1,613 | 1,584 | 1,601 | +3 | +0.2% | 680,000 |
2401～
2450
件表示中 / 3749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 | 279,700円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| 太陽誘電 | 271,500円 | -0.4% | +42.6% | 3.31% | 42.39倍 | 1.07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 | 157,100円 | -8.1% | -41.0% | 3.82% | 71.31倍 | 0.78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 | 169,100円 | +6.5% | +17.8% | 1.89% | 18.38倍 | 1.54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 |
| カシオ | 119,400円 | +3.2% | +62.8% | 3.77% | 16.50倍 | 1.24倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
