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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,685 | 1,704 | 1,682 | 1,683 | +7 | +0.4% | 590,000 |
| 2015/05/27 | 1,693 | 1,693 | 1,659 | 1,676 | -25 | -1.5% | 913,000 |
| 2015/05/26 | 1,703 | 1,710 | 1,675 | 1,701 | -14 | -0.8% | 750,000 |
| 2015/05/25 | 1,722 | 1,747 | 1,712 | 1,715 | -27 | -1.5% | 691,000 |
| 2015/05/22 | 1,748 | 1,748 | 1,713 | 1,742 | +6 | +0.3% | 545,000 |
| 2015/05/21 | 1,770 | 1,789 | 1,734 | 1,736 | -40 | -2.3% | 493,000 |
| 2015/05/20 | 1,793 | 1,799 | 1,752 | 1,776 | -14 | -0.8% | 815,000 |
| 2015/05/19 | 1,803 | 1,827 | 1,784 | 1,790 | -11 | -0.6% | 769,000 |
| 2015/05/18 | 1,715 | 1,803 | 1,715 | 1,801 | +106 | +6.3% | 1,739,000 |
| 2015/05/15 | 1,696 | 1,707 | 1,691 | 1,695 | -1 | -0.1% | 526,000 |
| 2015/05/14 | 1,721 | 1,724 | 1,681 | 1,696 | -47 | -2.7% | 975,000 |
| 2015/05/13 | 1,730 | 1,749 | 1,710 | 1,743 | +15 | +0.9% | 701,000 |
| 2015/05/12 | 1,715 | 1,734 | 1,707 | 1,728 | ±0 | ±0% | 656,000 |
| 2015/05/11 | 1,753 | 1,761 | 1,712 | 1,728 | -15 | -0.9% | 877,000 |
| 2015/05/08 | 1,752 | 1,765 | 1,735 | 1,743 | +6 | +0.3% | 972,000 |
| 2015/05/07 | 1,740 | 1,757 | 1,722 | 1,737 | -3 | -0.2% | 1,027,000 |
| 2015/05/01 | 1,725 | 1,757 | 1,714 | 1,740 | +15 | +0.9% | 1,080,000 |
| 2015/04/30 | 1,769 | 1,769 | 1,721 | 1,725 | -29 | -1.7% | 1,007,000 |
| 2015/04/28 | 1,751 | 1,788 | 1,701 | 1,754 | -25 | -1.4% | 2,549,000 |
| 2015/04/27 | 1,600 | 1,789 | 1,600 | 1,779 | +239 | +15.5% | 5,648,000 |
| 2015/04/24 | 1,548 | 1,567 | 1,524 | 1,540 | -21 | -1.3% | 981,000 |
| 2015/04/23 | 1,559 | 1,580 | 1,546 | 1,561 | -1 | -0.1% | 659,000 |
| 2015/04/22 | 1,590 | 1,608 | 1,556 | 1,562 | -11 | -0.7% | 615,000 |
| 2015/04/21 | 1,562 | 1,573 | 1,536 | 1,573 | +20 | +1.3% | 572,000 |
| 2015/04/20 | 1,566 | 1,580 | 1,542 | 1,553 | -13 | -0.8% | 720,000 |
| 2015/04/17 | 1,555 | 1,574 | 1,536 | 1,566 | -15 | -0.9% | 1,088,000 |
| 2015/04/16 | 1,532 | 1,585 | 1,531 | 1,581 | -37 | -2.3% | 1,689,000 |
| 2015/04/15 | 1,646 | 1,662 | 1,613 | 1,618 | -35 | -2.1% | 919,000 |
| 2015/04/14 | 1,657 | 1,663 | 1,633 | 1,653 | -17 | -1% | 1,349,000 |
| 2015/04/13 | 1,675 | 1,684 | 1,629 | 1,670 | -14 | -0.8% | 1,326,000 |
| 2015/04/10 | 1,616 | 1,698 | 1,610 | 1,684 | +78 | +4.9% | 1,887,000 |
| 2015/04/09 | 1,595 | 1,617 | 1,586 | 1,606 | +22 | +1.4% | 1,201,000 |
| 2015/04/08 | 1,574 | 1,609 | 1,571 | 1,584 | +33 | +2.1% | 1,287,000 |
| 2015/04/07 | 1,571 | 1,580 | 1,545 | 1,551 | -20 | -1.3% | 711,000 |
| 2015/04/06 | 1,587 | 1,587 | 1,556 | 1,571 | -23 | -1.4% | 1,300,000 |
| 2015/04/03 | 1,532 | 1,595 | 1,531 | 1,594 | +74 | +4.9% | 722,000 |
| 2015/04/02 | 1,538 | 1,547 | 1,516 | 1,520 | -20 | -1.3% | 624,000 |
| 2015/04/01 | 1,541 | 1,563 | 1,528 | 1,540 | -36 | -2.3% | 925,000 |
| 2015/03/31 | 1,550 | 1,604 | 1,542 | 1,576 | +58 | +3.8% | 1,648,000 |
| 2015/03/30 | 1,470 | 1,519 | 1,469 | 1,518 | +59 | +4% | 1,494,000 |
| 2015/03/27 | 1,438 | 1,481 | 1,428 | 1,459 | +24 | +1.7% | 1,198,000 |
| 2015/03/26 | 1,438 | 1,444 | 1,421 | 1,435 | -8 | -0.6% | 773,000 |
| 2015/03/25 | 1,436 | 1,444 | 1,417 | 1,443 | +15 | +1.1% | 779,000 |
| 2015/03/24 | 1,441 | 1,441 | 1,425 | 1,428 | -8 | -0.6% | 1,119,000 |
| 2015/03/23 | 1,450 | 1,455 | 1,429 | 1,436 | -7 | -0.5% | 495,000 |
| 2015/03/20 | 1,430 | 1,443 | 1,427 | 1,443 | +19 | +1.3% | 569,000 |
| 2015/03/19 | 1,420 | 1,438 | 1,412 | 1,424 | -9 | -0.6% | 779,000 |
| 2015/03/18 | 1,421 | 1,436 | 1,414 | 1,433 | +1 | +0.1% | 651,000 |
| 2015/03/17 | 1,448 | 1,448 | 1,425 | 1,432 | -5 | -0.3% | 691,000 |
| 2015/03/16 | 1,453 | 1,456 | 1,428 | 1,437 | -14 | -1% | 739,000 |
2451～
2500
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
