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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,197 | 1,197 | 1,182 | 1,188 | -8 | -0.7% | 423,000 |
| 2013/11/22 | 1,199 | 1,225 | 1,190 | 1,196 | -2 | -0.2% | 386,000 |
| 2013/11/21 | 1,176 | 1,198 | 1,176 | 1,198 | +18 | +1.5% | 257,000 |
| 2013/11/20 | 1,171 | 1,193 | 1,167 | 1,180 | +1 | +0.1% | 248,000 |
| 2013/11/19 | 1,197 | 1,197 | 1,177 | 1,179 | -10 | -0.8% | 198,000 |
| 2013/11/18 | 1,198 | 1,207 | 1,185 | 1,189 | +2 | +0.2% | 422,000 |
| 2013/11/15 | 1,174 | 1,192 | 1,171 | 1,187 | +22 | +1.9% | 300,000 |
| 2013/11/14 | 1,166 | 1,174 | 1,158 | 1,165 | +5 | +0.4% | 266,000 |
| 2013/11/13 | 1,176 | 1,178 | 1,150 | 1,160 | -12 | -1% | 322,000 |
| 2013/11/12 | 1,174 | 1,189 | 1,166 | 1,172 | +9 | +0.8% | 153,000 |
| 2013/11/11 | 1,171 | 1,174 | 1,161 | 1,163 | +6 | +0.5% | 166,000 |
| 2013/11/08 | 1,163 | 1,170 | 1,151 | 1,157 | -12 | -1% | 233,000 |
| 2013/11/07 | 1,187 | 1,209 | 1,164 | 1,169 | -21 | -1.8% | 453,000 |
| 2013/11/06 | 1,205 | 1,222 | 1,185 | 1,190 | -15 | -1.2% | 886,000 |
| 2013/11/05 | 1,195 | 1,208 | 1,177 | 1,205 | +9 | +0.8% | 597,000 |
| 2013/11/01 | 1,191 | 1,210 | 1,169 | 1,196 | +7 | +0.6% | 837,000 |
| 2013/10/31 | 1,191 | 1,210 | 1,185 | 1,189 | +3 | +0.3% | 658,000 |
| 2013/10/30 | 1,194 | 1,199 | 1,172 | 1,186 | -8 | -0.7% | 554,000 |
| 2013/10/29 | 1,166 | 1,201 | 1,166 | 1,194 | +11 | +0.9% | 734,000 |
| 2013/10/28 | 1,190 | 1,196 | 1,170 | 1,183 | -1 | -0.1% | 799,000 |
| 2013/10/25 | 1,160 | 1,229 | 1,146 | 1,184 | +69 | +6.2% | 2,452,000 |
| 2013/10/24 | 1,124 | 1,127 | 1,097 | 1,115 | -3 | -0.3% | 366,000 |
| 2013/10/23 | 1,127 | 1,138 | 1,108 | 1,118 | -11 | -1% | 459,000 |
| 2013/10/22 | 1,129 | 1,148 | 1,120 | 1,129 | +9 | +0.8% | 358,000 |
| 2013/10/21 | 1,110 | 1,125 | 1,110 | 1,120 | +14 | +1.3% | 323,000 |
| 2013/10/18 | 1,112 | 1,127 | 1,098 | 1,106 | -5 | -0.5% | 232,000 |
| 2013/10/17 | 1,123 | 1,133 | 1,105 | 1,111 | +8 | +0.7% | 241,000 |
| 2013/10/16 | 1,114 | 1,122 | 1,100 | 1,103 | -18 | -1.6% | 188,000 |
| 2013/10/15 | 1,127 | 1,146 | 1,116 | 1,121 | -5 | -0.4% | 201,000 |
| 2013/10/11 | 1,109 | 1,127 | 1,109 | 1,126 | +39 | +3.6% | 239,000 |
| 2013/10/10 | 1,099 | 1,101 | 1,085 | 1,087 | -6 | -0.5% | 304,000 |
| 2013/10/09 | 1,075 | 1,095 | 1,070 | 1,093 | +6 | +0.6% | 204,000 |
| 2013/10/08 | 1,076 | 1,091 | 1,076 | 1,087 | -6 | -0.5% | 171,000 |
| 2013/10/07 | 1,122 | 1,122 | 1,091 | 1,093 | -29 | -2.6% | 222,000 |
| 2013/10/04 | 1,100 | 1,129 | 1,096 | 1,122 | +9 | +0.8% | 283,000 |
| 2013/10/03 | 1,115 | 1,132 | 1,108 | 1,113 | -21 | -1.9% | 293,000 |
| 2013/10/02 | 1,132 | 1,147 | 1,101 | 1,134 | -10 | -0.9% | 414,000 |
| 2013/10/01 | 1,129 | 1,151 | 1,128 | 1,144 | +14 | +1.2% | 311,000 |
| 2013/09/30 | 1,175 | 1,175 | 1,129 | 1,130 | -56 | -4.7% | 611,000 |
| 2013/09/27 | 1,187 | 1,190 | 1,181 | 1,186 | +1 | +0.1% | 272,000 |
| 2013/09/26 | 1,175 | 1,187 | 1,172 | 1,185 | -3 | -0.3% | 372,000 |
| 2013/09/25 | 1,187 | 1,191 | 1,176 | 1,188 | +14 | +1.2% | 736,000 |
| 2013/09/24 | 1,139 | 1,177 | 1,135 | 1,174 | +33 | +2.9% | 671,000 |
| 2013/09/20 | 1,109 | 1,145 | 1,105 | 1,141 | +42 | +3.8% | 672,000 |
| 2013/09/19 | 1,085 | 1,099 | 1,069 | 1,099 | +32 | +3% | 380,000 |
| 2013/09/18 | 1,053 | 1,071 | 1,052 | 1,067 | +29 | +2.8% | 266,000 |
| 2013/09/17 | 1,051 | 1,065 | 1,038 | 1,038 | -12 | -1.1% | 478,000 |
| 2013/09/13 | 1,072 | 1,085 | 1,046 | 1,050 | -11 | -1% | 493,000 |
| 2013/09/12 | 1,073 | 1,073 | 1,059 | 1,061 | -11 | -1% | 293,000 |
| 2013/09/11 | 1,082 | 1,090 | 1,071 | 1,072 | -6 | -0.6% | 408,000 |
2851～
2900
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
