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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,193 | 1,199 | 1,153 | 1,161 | -15 | -1.3% | 1,280,000 |
| 2015/01/29 | 1,187 | 1,213 | 1,169 | 1,176 | -41 | -3.4% | 1,828,000 |
| 2015/01/28 | 1,175 | 1,233 | 1,137 | 1,217 | -12 | -1% | 3,802,000 |
| 2015/01/27 | 1,198 | 1,235 | 1,182 | 1,229 | +35 | +2.9% | 1,758,000 |
| 2015/01/26 | 1,150 | 1,198 | 1,143 | 1,194 | +37 | +3.2% | 1,209,000 |
| 2015/01/23 | 1,172 | 1,174 | 1,154 | 1,157 | -15 | -1.3% | 790,000 |
| 2015/01/22 | 1,197 | 1,200 | 1,163 | 1,172 | -25 | -2.1% | 1,046,000 |
| 2015/01/21 | 1,202 | 1,214 | 1,185 | 1,197 | -9 | -0.7% | 1,811,000 |
| 2015/01/20 | 1,176 | 1,215 | 1,167 | 1,206 | +48 | +4.1% | 1,056,000 |
| 2015/01/19 | 1,181 | 1,185 | 1,155 | 1,158 | -23 | -1.9% | 824,000 |
| 2015/01/16 | 1,155 | 1,203 | 1,150 | 1,181 | +11 | +0.9% | 2,122,000 |
| 2015/01/15 | 1,117 | 1,172 | 1,117 | 1,170 | +57 | +5.1% | 1,377,000 |
| 2015/01/14 | 1,126 | 1,134 | 1,107 | 1,113 | -17 | -1.5% | 674,000 |
| 2015/01/13 | 1,121 | 1,132 | 1,102 | 1,130 | +2 | +0.2% | 641,000 |
| 2015/01/09 | 1,133 | 1,141 | 1,115 | 1,128 | ±0 | ±0% | 781,000 |
| 2015/01/08 | 1,122 | 1,132 | 1,110 | 1,128 | +26 | +2.4% | 582,000 |
| 2015/01/07 | 1,110 | 1,115 | 1,098 | 1,102 | -12 | -1.1% | 646,000 |
| 2015/01/06 | 1,118 | 1,127 | 1,112 | 1,114 | -20 | -1.8% | 723,000 |
| 2015/01/05 | 1,161 | 1,161 | 1,133 | 1,134 | -31 | -2.7% | 774,000 |
| 2014/12/30 | 1,190 | 1,190 | 1,159 | 1,165 | -12 | -1% | 655,000 |
| 2014/12/29 | 1,166 | 1,193 | 1,163 | 1,177 | +8 | +0.7% | 933,000 |
| 2014/12/26 | 1,152 | 1,173 | 1,150 | 1,169 | +23 | +2% | 598,000 |
| 2014/12/25 | 1,152 | 1,156 | 1,133 | 1,146 | -14 | -1.2% | 618,000 |
| 2014/12/24 | 1,185 | 1,185 | 1,152 | 1,160 | +5 | +0.4% | 919,000 |
| 2014/12/22 | 1,139 | 1,155 | 1,124 | 1,155 | +43 | +3.9% | 1,158,000 |
| 2014/12/19 | 1,130 | 1,130 | 1,107 | 1,112 | +4 | +0.4% | 1,159,000 |
| 2014/12/18 | 1,130 | 1,131 | 1,100 | 1,108 | -4 | -0.4% | 805,000 |
| 2014/12/17 | 1,118 | 1,130 | 1,106 | 1,112 | ±0 | ±0% | 893,000 |
| 2014/12/16 | 1,141 | 1,142 | 1,111 | 1,112 | -39 | -3.4% | 890,000 |
| 2014/12/15 | 1,153 | 1,166 | 1,145 | 1,151 | -7 | -0.6% | 948,000 |
| 2014/12/12 | 1,179 | 1,187 | 1,150 | 1,158 | -36 | -3% | 2,013,000 |
| 2014/12/11 | 1,195 | 1,199 | 1,182 | 1,194 | -18 | -1.5% | 1,127,000 |
| 2014/12/10 | 1,207 | 1,218 | 1,186 | 1,212 | -9 | -0.7% | 826,000 |
| 2014/12/09 | 1,221 | 1,231 | 1,215 | 1,221 | -15 | -1.2% | 533,000 |
| 2014/12/08 | 1,251 | 1,256 | 1,230 | 1,236 | -10 | -0.8% | 733,000 |
| 2014/12/05 | 1,236 | 1,246 | 1,227 | 1,246 | +16 | +1.3% | 508,000 |
| 2014/12/04 | 1,237 | 1,250 | 1,216 | 1,230 | -5 | -0.4% | 1,313,000 |
| 2014/12/03 | 1,260 | 1,263 | 1,231 | 1,235 | -37 | -2.9% | 1,769,000 |
| 2014/12/02 | 1,273 | 1,277 | 1,256 | 1,272 | +1 | +0.1% | 941,000 |
| 2014/12/01 | 1,288 | 1,289 | 1,259 | 1,271 | -3 | -0.2% | 785,000 |
| 2014/11/28 | 1,276 | 1,280 | 1,225 | 1,274 | +6 | +0.5% | 914,000 |
| 2014/11/27 | 1,281 | 1,284 | 1,243 | 1,268 | -13 | -1% | 1,070,000 |
| 2014/11/26 | 1,282 | 1,289 | 1,266 | 1,281 | +7 | +0.5% | 670,000 |
| 2014/11/25 | 1,272 | 1,275 | 1,251 | 1,274 | +16 | +1.3% | 1,393,000 |
| 2014/11/21 | 1,274 | 1,281 | 1,243 | 1,258 | -27 | -2.1% | 1,377,000 |
| 2014/11/20 | 1,274 | 1,292 | 1,264 | 1,285 | +30 | +2.4% | 1,102,000 |
| 2014/11/19 | 1,253 | 1,278 | 1,218 | 1,255 | +5 | +0.4% | 3,383,000 |
| 2014/11/18 | 1,355 | 1,367 | 1,246 | 1,250 | -86 | -6.4% | 3,761,000 |
| 2014/11/17 | 1,385 | 1,385 | 1,331 | 1,336 | -49 | -3.5% | 766,000 |
| 2014/11/14 | 1,398 | 1,398 | 1,375 | 1,385 | +12 | +0.9% | 586,000 |
2401～
2450
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
