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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,068 | 1,085 | 1,060 | 1,072 | ±0 | ±0% | 713,000 |
| 2014/04/04 | 1,036 | 1,079 | 1,030 | 1,072 | +39 | +3.8% | 1,738,000 |
| 2014/04/03 | 1,029 | 1,037 | 1,024 | 1,033 | +9 | +0.9% | 633,000 |
| 2014/04/02 | 1,007 | 1,032 | 1,003 | 1,024 | +27 | +2.7% | 939,000 |
| 2014/04/01 | 996 | 1,004 | 981 | 997 | +1 | +0.1% | 496,000 |
| 2014/03/31 | 996 | 1,007 | 980 | 996 | +19 | +1.9% | 843,000 |
| 2014/03/28 | 939 | 978 | 925 | 977 | +47 | +5.1% | 1,183,000 |
| 2014/03/27 | 909 | 933 | 890 | 930 | +9 | +1% | 471,000 |
| 2014/03/26 | 923 | 929 | 909 | 921 | +13 | +1.4% | 665,000 |
| 2014/03/25 | 933 | 939 | 903 | 908 | -25 | -2.7% | 836,000 |
| 2014/03/24 | 960 | 984 | 932 | 933 | -24 | -2.5% | 737,000 |
| 2014/03/20 | 980 | 980 | 957 | 957 | -12 | -1.2% | 512,000 |
| 2014/03/19 | 976 | 985 | 959 | 969 | ±0 | ±0% | 430,000 |
| 2014/03/18 | 959 | 978 | 959 | 969 | +25 | +2.6% | 674,000 |
| 2014/03/17 | 959 | 959 | 925 | 944 | -9 | -0.9% | 965,000 |
| 2014/03/14 | 959 | 966 | 951 | 953 | -21 | -2.2% | 830,000 |
| 2014/03/13 | 1,005 | 1,006 | 971 | 974 | -39 | -3.8% | 1,655,000 |
| 2014/03/12 | 1,031 | 1,031 | 1,009 | 1,013 | -24 | -2.3% | 508,000 |
| 2014/03/11 | 1,027 | 1,053 | 1,026 | 1,037 | +10 | +1% | 579,000 |
| 2014/03/10 | 1,026 | 1,036 | 1,023 | 1,027 | -5 | -0.5% | 508,000 |
| 2014/03/07 | 1,014 | 1,034 | 1,014 | 1,032 | +21 | +2.1% | 418,000 |
| 2014/03/06 | 1,005 | 1,016 | 1,003 | 1,011 | +2 | +0.2% | 691,000 |
| 2014/03/05 | 1,025 | 1,033 | 1,002 | 1,009 | -14 | -1.4% | 945,000 |
| 2014/03/04 | 1,006 | 1,026 | 997 | 1,023 | +8 | +0.8% | 458,000 |
| 2014/03/03 | 1,010 | 1,035 | 1,004 | 1,015 | -25 | -2.4% | 620,000 |
| 2014/02/28 | 1,026 | 1,042 | 1,015 | 1,040 | +10 | +1% | 635,000 |
| 2014/02/27 | 1,046 | 1,046 | 1,025 | 1,030 | -9 | -0.9% | 799,000 |
| 2014/02/26 | 1,064 | 1,064 | 1,037 | 1,039 | -35 | -3.3% | 1,279,000 |
| 2014/02/25 | 1,082 | 1,098 | 1,061 | 1,074 | -13 | -1.2% | 741,000 |
| 2014/02/24 | 1,090 | 1,115 | 1,075 | 1,087 | -13 | -1.2% | 509,000 |
| 2014/02/21 | 1,097 | 1,106 | 1,082 | 1,100 | +1 | +0.1% | 542,000 |
| 2014/02/20 | 1,088 | 1,129 | 1,083 | 1,099 | +8 | +0.7% | 1,447,000 |
| 2014/02/19 | 1,075 | 1,096 | 1,063 | 1,091 | +13 | +1.2% | 904,000 |
| 2014/02/18 | 1,074 | 1,079 | 1,048 | 1,078 | +8 | +0.7% | 946,000 |
| 2014/02/17 | 1,091 | 1,093 | 1,062 | 1,070 | -36 | -3.3% | 841,000 |
| 2014/02/14 | 1,110 | 1,117 | 1,098 | 1,106 | -14 | -1.3% | 450,000 |
| 2014/02/13 | 1,109 | 1,127 | 1,090 | 1,120 | -19 | -1.7% | 762,000 |
| 2014/02/12 | 1,113 | 1,149 | 1,107 | 1,139 | +38 | +3.5% | 876,000 |
| 2014/02/10 | 1,105 | 1,114 | 1,092 | 1,101 | +2 | +0.2% | 502,000 |
| 2014/02/07 | 1,100 | 1,112 | 1,073 | 1,099 | +4 | +0.4% | 662,000 |
| 2014/02/06 | 1,095 | 1,118 | 1,090 | 1,095 | +7 | +0.6% | 1,050,000 |
| 2014/02/05 | 1,108 | 1,121 | 1,072 | 1,088 | -12 | -1.1% | 863,000 |
| 2014/02/04 | 1,105 | 1,132 | 1,068 | 1,100 | -87 | -7.3% | 1,316,000 |
| 2014/02/03 | 1,198 | 1,221 | 1,176 | 1,187 | -35 | -2.9% | 1,266,000 |
| 2014/01/31 | 1,169 | 1,224 | 1,155 | 1,222 | +100 | +8.9% | 1,833,000 |
| 2014/01/30 | 1,140 | 1,146 | 1,106 | 1,122 | -24 | -2.1% | 920,000 |
| 2014/01/29 | 1,162 | 1,174 | 1,141 | 1,146 | -21 | -1.8% | 1,072,000 |
| 2014/01/28 | 1,181 | 1,236 | 1,153 | 1,167 | -17 | -1.4% | 1,898,000 |
| 2014/01/27 | 1,115 | 1,199 | 1,115 | 1,184 | +129 | +12.2% | 3,617,000 |
| 2014/01/24 | 1,078 | 1,095 | 1,044 | 1,055 | -33 | -3% | 823,000 |
2601～
2650
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
