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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,451 | 1,465 | 1,443 | 1,446 | -22 | -1.5% | 280,000 |
| 2014/08/28 | 1,452 | 1,473 | 1,442 | 1,468 | -6 | -0.4% | 603,000 |
| 2014/08/27 | 1,435 | 1,478 | 1,433 | 1,474 | +48 | +3.4% | 827,000 |
| 2014/08/26 | 1,439 | 1,439 | 1,417 | 1,426 | -17 | -1.2% | 488,000 |
| 2014/08/25 | 1,420 | 1,448 | 1,420 | 1,443 | +16 | +1.1% | 471,000 |
| 2014/08/22 | 1,450 | 1,455 | 1,420 | 1,427 | -27 | -1.9% | 581,000 |
| 2014/08/21 | 1,481 | 1,491 | 1,448 | 1,454 | -16 | -1.1% | 818,000 |
| 2014/08/20 | 1,460 | 1,477 | 1,449 | 1,470 | +40 | +2.8% | 973,000 |
| 2014/08/19 | 1,399 | 1,438 | 1,390 | 1,430 | +32 | +2.3% | 673,000 |
| 2014/08/18 | 1,376 | 1,408 | 1,372 | 1,398 | +14 | +1% | 284,000 |
| 2014/08/15 | 1,410 | 1,415 | 1,382 | 1,384 | +4 | +0.3% | 984,000 |
| 2014/08/14 | 1,408 | 1,419 | 1,377 | 1,380 | -24 | -1.7% | 736,000 |
| 2014/08/13 | 1,404 | 1,422 | 1,402 | 1,404 | -20 | -1.4% | 464,000 |
| 2014/08/12 | 1,430 | 1,440 | 1,415 | 1,424 | -17 | -1.2% | 423,000 |
| 2014/08/11 | 1,420 | 1,448 | 1,406 | 1,441 | +48 | +3.4% | 600,000 |
| 2014/08/08 | 1,408 | 1,422 | 1,380 | 1,393 | -42 | -2.9% | 575,000 |
| 2014/08/07 | 1,410 | 1,444 | 1,410 | 1,435 | +43 | +3.1% | 652,000 |
| 2014/08/06 | 1,388 | 1,412 | 1,380 | 1,392 | -26 | -1.8% | 690,000 |
| 2014/08/05 | 1,426 | 1,441 | 1,414 | 1,418 | -23 | -1.6% | 388,000 |
| 2014/08/04 | 1,395 | 1,446 | 1,391 | 1,441 | +32 | +2.3% | 651,000 |
| 2014/08/01 | 1,405 | 1,448 | 1,402 | 1,409 | -17 | -1.2% | 1,078,000 |
| 2014/07/31 | 1,431 | 1,459 | 1,422 | 1,426 | -11 | -0.8% | 941,000 |
| 2014/07/30 | 1,400 | 1,452 | 1,392 | 1,437 | +34 | +2.4% | 1,783,000 |
| 2014/07/29 | 1,375 | 1,410 | 1,347 | 1,403 | +31 | +2.3% | 2,289,000 |
| 2014/07/28 | 1,361 | 1,420 | 1,357 | 1,372 | +136 | +11% | 3,452,000 |
| 2014/07/25 | 1,232 | 1,238 | 1,208 | 1,236 | +18 | +1.5% | 756,000 |
| 2014/07/24 | 1,230 | 1,237 | 1,208 | 1,218 | +1 | +0.1% | 560,000 |
| 2014/07/23 | 1,225 | 1,240 | 1,203 | 1,217 | +4 | +0.3% | 602,000 |
| 2014/07/22 | 1,232 | 1,234 | 1,203 | 1,213 | -13 | -1.1% | 794,000 |
| 2014/07/18 | 1,216 | 1,228 | 1,197 | 1,226 | +9 | +0.7% | 591,000 |
| 2014/07/17 | 1,227 | 1,232 | 1,209 | 1,217 | -3 | -0.2% | 332,000 |
| 2014/07/16 | 1,231 | 1,231 | 1,211 | 1,220 | -11 | -0.9% | 552,000 |
| 2014/07/15 | 1,230 | 1,239 | 1,215 | 1,231 | +10 | +0.8% | 516,000 |
| 2014/07/14 | 1,200 | 1,229 | 1,192 | 1,221 | +29 | +2.4% | 676,000 |
| 2014/07/11 | 1,188 | 1,200 | 1,183 | 1,192 | -3 | -0.3% | 401,000 |
| 2014/07/10 | 1,199 | 1,203 | 1,182 | 1,195 | ±0 | ±0% | 494,000 |
| 2014/07/09 | 1,192 | 1,200 | 1,183 | 1,195 | +1 | +0.1% | 354,000 |
| 2014/07/08 | 1,185 | 1,198 | 1,178 | 1,194 | -5 | -0.4% | 373,000 |
| 2014/07/07 | 1,173 | 1,204 | 1,173 | 1,199 | +17 | +1.4% | 450,000 |
| 2014/07/04 | 1,180 | 1,193 | 1,175 | 1,182 | +2 | +0.2% | 646,000 |
| 2014/07/03 | 1,185 | 1,196 | 1,162 | 1,180 | +50 | +4.4% | 1,272,000 |
| 2014/07/02 | 1,137 | 1,146 | 1,127 | 1,130 | -2 | -0.2% | 430,000 |
| 2014/07/01 | 1,108 | 1,132 | 1,108 | 1,132 | +15 | +1.3% | 275,000 |
| 2014/06/30 | 1,116 | 1,119 | 1,105 | 1,117 | +1 | +0.1% | 406,000 |
| 2014/06/27 | 1,128 | 1,132 | 1,101 | 1,116 | -22 | -1.9% | 393,000 |
| 2014/06/26 | 1,133 | 1,144 | 1,128 | 1,138 | +15 | +1.3% | 377,000 |
| 2014/06/25 | 1,121 | 1,132 | 1,116 | 1,123 | +3 | +0.3% | 456,000 |
| 2014/06/24 | 1,103 | 1,120 | 1,101 | 1,120 | +16 | +1.4% | 378,000 |
| 2014/06/23 | 1,093 | 1,114 | 1,089 | 1,104 | +11 | +1% | 491,000 |
| 2014/06/20 | 1,120 | 1,120 | 1,082 | 1,093 | -20 | -1.8% | 913,000 |
2501～
2550
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
