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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,117 | 1,138 | 1,106 | 1,114 | -13 | -1.2% | 406,000 |
| 2013/08/21 | 1,147 | 1,147 | 1,122 | 1,127 | -30 | -2.6% | 423,000 |
| 2013/08/20 | 1,140 | 1,158 | 1,130 | 1,157 | +16 | +1.4% | 588,000 |
| 2013/08/19 | 1,119 | 1,141 | 1,105 | 1,141 | +50 | +4.6% | 541,000 |
| 2013/08/16 | 1,071 | 1,098 | 1,071 | 1,091 | +4 | +0.4% | 171,000 |
| 2013/08/15 | 1,120 | 1,122 | 1,082 | 1,087 | -45 | -4% | 571,000 |
| 2013/08/14 | 1,122 | 1,136 | 1,111 | 1,132 | +13 | +1.2% | 433,000 |
| 2013/08/13 | 1,111 | 1,121 | 1,100 | 1,119 | +26 | +2.4% | 288,000 |
| 2013/08/12 | 1,112 | 1,125 | 1,088 | 1,093 | -5 | -0.5% | 412,000 |
| 2013/08/09 | 1,135 | 1,143 | 1,084 | 1,098 | -38 | -3.3% | 1,428,000 |
| 2013/08/08 | 1,180 | 1,181 | 1,135 | 1,136 | -43 | -3.6% | 1,026,000 |
| 2013/08/07 | 1,167 | 1,188 | 1,150 | 1,179 | +7 | +0.6% | 805,000 |
| 2013/08/06 | 1,187 | 1,187 | 1,152 | 1,172 | -15 | -1.3% | 604,000 |
| 2013/08/05 | 1,179 | 1,194 | 1,178 | 1,187 | +9 | +0.8% | 493,000 |
| 2013/08/02 | 1,156 | 1,178 | 1,143 | 1,178 | +51 | +4.5% | 646,000 |
| 2013/08/01 | 1,122 | 1,135 | 1,109 | 1,127 | +3 | +0.3% | 663,000 |
| 2013/07/31 | 1,139 | 1,145 | 1,121 | 1,124 | -17 | -1.5% | 527,000 |
| 2013/07/30 | 1,134 | 1,147 | 1,125 | 1,141 | -5 | -0.4% | 658,000 |
| 2013/07/29 | 1,145 | 1,184 | 1,132 | 1,146 | -20 | -1.7% | 2,052,000 |
| 2013/07/26 | 1,106 | 1,173 | 1,106 | 1,166 | +78 | +7.2% | 3,178,000 |
| 2013/07/25 | 1,106 | 1,120 | 1,053 | 1,088 | -48 | -4.2% | 3,713,000 |
| 2013/07/24 | 1,121 | 1,144 | 1,108 | 1,136 | +14 | +1.2% | 489,000 |
| 2013/07/23 | 1,106 | 1,134 | 1,106 | 1,122 | +4 | +0.4% | 641,000 |
| 2013/07/22 | 1,138 | 1,141 | 1,106 | 1,118 | -16 | -1.4% | 870,000 |
| 2013/07/19 | 1,153 | 1,165 | 1,115 | 1,134 | -19 | -1.6% | 1,980,000 |
| 2013/07/18 | 1,109 | 1,169 | 1,107 | 1,153 | +72 | +6.7% | 3,328,000 |
| 2013/07/17 | 1,073 | 1,094 | 1,062 | 1,081 | +10 | +0.9% | 1,166,000 |
| 2013/07/16 | 1,058 | 1,073 | 1,050 | 1,071 | +24 | +2.3% | 858,000 |
| 2013/07/12 | 1,049 | 1,055 | 1,041 | 1,047 | +1 | +0.1% | 823,000 |
| 2013/07/11 | 1,029 | 1,054 | 1,025 | 1,046 | +12 | +1.2% | 698,000 |
| 2013/07/10 | 1,061 | 1,068 | 1,024 | 1,034 | -22 | -2.1% | 893,000 |
| 2013/07/09 | 1,015 | 1,058 | 1,009 | 1,056 | +62 | +6.2% | 1,376,000 |
| 2013/07/08 | 1,014 | 1,018 | 991 | 994 | -6 | -0.6% | 346,000 |
| 2013/07/05 | 988 | 1,000 | 986 | 1,000 | +24 | +2.5% | 391,000 |
| 2013/07/04 | 976 | 984 | 962 | 976 | ±0 | ±0% | 341,000 |
| 2013/07/03 | 989 | 990 | 971 | 976 | -13 | -1.3% | 433,000 |
| 2013/07/02 | 972 | 989 | 964 | 989 | +26 | +2.7% | 458,000 |
| 2013/07/01 | 956 | 966 | 940 | 963 | -2 | -0.2% | 843,000 |
| 2013/06/28 | 967 | 970 | 954 | 965 | +3 | +0.3% | 541,000 |
| 2013/06/27 | 953 | 962 | 930 | 962 | +29 | +3.1% | 273,000 |
| 2013/06/26 | 969 | 974 | 932 | 933 | -31 | -3.2% | 578,000 |
| 2013/06/25 | 971 | 977 | 943 | 964 | -22 | -2.2% | 1,114,000 |
| 2013/06/24 | 1,008 | 1,012 | 985 | 986 | -28 | -2.8% | 459,000 |
| 2013/06/21 | 981 | 1,014 | 971 | 1,014 | +5 | +0.5% | 806,000 |
| 2013/06/20 | 1,031 | 1,031 | 997 | 1,009 | -34 | -3.3% | 856,000 |
| 2013/06/19 | 1,059 | 1,060 | 1,023 | 1,043 | -12 | -1.1% | 632,000 |
| 2013/06/18 | 1,028 | 1,057 | 1,021 | 1,055 | +36 | +3.5% | 1,202,000 |
| 2013/06/17 | 981 | 1,022 | 981 | 1,019 | +45 | +4.6% | 946,000 |
| 2013/06/14 | 985 | 992 | 970 | 974 | +9 | +0.9% | 685,000 |
| 2013/06/13 | 983 | 988 | 955 | 965 | -23 | -2.3% | 732,000 |
2751～
2800
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
