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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 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 |
| 2014/11/13 | 1,357 | 1,377 | 1,342 | 1,373 | +21 | +1.6% | 500,000 |
| 2014/11/12 | 1,367 | 1,400 | 1,343 | 1,352 | -2 | -0.1% | 822,000 |
| 2014/11/11 | 1,357 | 1,368 | 1,344 | 1,354 | -19 | -1.4% | 769,000 |
| 2014/11/10 | 1,366 | 1,377 | 1,354 | 1,373 | +9 | +0.7% | 654,000 |
| 2014/11/07 | 1,383 | 1,394 | 1,360 | 1,364 | -17 | -1.2% | 1,254,000 |
| 2014/11/06 | 1,432 | 1,434 | 1,374 | 1,381 | -48 | -3.4% | 1,367,000 |
| 2014/11/05 | 1,442 | 1,445 | 1,415 | 1,429 | -11 | -0.8% | 714,000 |
| 2014/11/04 | 1,442 | 1,453 | 1,413 | 1,440 | +52 | +3.7% | 1,596,000 |
| 2014/10/31 | 1,373 | 1,395 | 1,353 | 1,388 | +31 | +2.3% | 1,111,000 |
| 2014/10/30 | 1,347 | 1,376 | 1,343 | 1,357 | +21 | +1.6% | 1,606,000 |
| 2014/10/29 | 1,343 | 1,352 | 1,321 | 1,336 | +19 | +1.4% | 1,130,000 |
| 2014/10/28 | 1,309 | 1,342 | 1,299 | 1,317 | +16 | +1.2% | 1,502,000 |
| 2014/10/27 | 1,310 | 1,353 | 1,293 | 1,301 | +30 | +2.4% | 2,190,000 |
| 2014/10/24 | 1,247 | 1,282 | 1,225 | 1,271 | +39 | +3.2% | 1,808,000 |
| 2014/10/23 | 1,210 | 1,245 | 1,204 | 1,232 | +24 | +2% | 1,449,000 |
| 2014/10/22 | 1,178 | 1,211 | 1,170 | 1,208 | +60 | +5.2% | 1,250,000 |
| 2014/10/21 | 1,170 | 1,178 | 1,145 | 1,148 | -31 | -2.6% | 907,000 |
| 2014/10/20 | 1,180 | 1,190 | 1,170 | 1,179 | +25 | +2.2% | 1,069,000 |
| 2014/10/17 | 1,149 | 1,172 | 1,143 | 1,154 | +21 | +1.9% | 904,000 |
| 2014/10/16 | 1,128 | 1,154 | 1,124 | 1,133 | -25 | -2.2% | 971,000 |
| 2014/10/15 | 1,188 | 1,196 | 1,142 | 1,158 | -22 | -1.9% | 1,434,000 |
| 2014/10/14 | 1,163 | 1,186 | 1,160 | 1,180 | -2 | -0.2% | 1,137,000 |
| 2014/10/10 | 1,197 | 1,210 | 1,171 | 1,182 | -39 | -3.2% | 1,304,000 |
| 2014/10/09 | 1,274 | 1,283 | 1,217 | 1,221 | -24 | -1.9% | 1,370,000 |
| 2014/10/08 | 1,266 | 1,272 | 1,236 | 1,245 | -40 | -3.1% | 1,177,000 |
| 2014/10/07 | 1,278 | 1,291 | 1,277 | 1,285 | +7 | +0.5% | 641,000 |
| 2014/10/06 | 1,291 | 1,309 | 1,274 | 1,278 | +5 | +0.4% | 855,000 |
| 2014/10/03 | 1,284 | 1,286 | 1,250 | 1,273 | -14 | -1.1% | 1,112,000 |
| 2014/10/02 | 1,329 | 1,329 | 1,281 | 1,287 | -51 | -3.8% | 532,000 |
| 2014/10/01 | 1,346 | 1,358 | 1,337 | 1,338 | -8 | -0.6% | 351,000 |
| 2014/09/30 | 1,388 | 1,392 | 1,341 | 1,346 | -55 | -3.9% | 1,040,000 |
| 2014/09/29 | 1,410 | 1,421 | 1,396 | 1,401 | -13 | -0.9% | 400,000 |
| 2014/09/26 | 1,405 | 1,441 | 1,402 | 1,414 | -2 | -0.1% | 889,000 |
| 2014/09/25 | 1,430 | 1,430 | 1,397 | 1,416 | +8 | +0.6% | 512,000 |
| 2014/09/24 | 1,406 | 1,416 | 1,399 | 1,408 | +1 | +0.1% | 478,000 |
| 2014/09/22 | 1,390 | 1,410 | 1,381 | 1,407 | +26 | +1.9% | 282,000 |
| 2014/09/19 | 1,400 | 1,402 | 1,374 | 1,381 | -17 | -1.2% | 917,000 |
2601～
2650
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
