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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 2,113.5 | 2,192 | 2,110.5 | 2,167.5 | +63 | +3% | 683,800 |
| 2024/07/11 | 2,061 | 2,109 | 2,061 | 2,104.5 | +60 | +2.9% | 338,200 |
| 2024/07/10 | 2,046.5 | 2,047 | 2,013.5 | 2,044.5 | -3 | -0.1% | 293,900 |
| 2024/07/09 | 2,072 | 2,085.5 | 2,043.5 | 2,047.5 | -38.5 | -1.8% | 353,400 |
| 2024/07/08 | 2,071 | 2,093 | 2,068.5 | 2,086 | +7 | +0.3% | 224,400 |
| 2024/07/05 | 2,084 | 2,098 | 2,072 | 2,079 | -10.5 | -0.5% | 174,600 |
| 2024/07/04 | 2,101 | 2,112.5 | 2,088.5 | 2,089.5 | -4.5 | -0.2% | 120,600 |
| 2024/07/03 | 2,091 | 2,109.5 | 2,074.5 | 2,094 | ±0 | ±0% | 221,100 |
| 2024/07/02 | 2,114 | 2,125 | 2,073 | 2,094 | -21 | -1% | 284,500 |
| 2024/07/01 | 2,105 | 2,121.5 | 2,098.5 | 2,115 | +28 | +1.3% | 274,400 |
| 2024/06/28 | 2,145.5 | 2,151.5 | 2,085 | 2,087 | -57 | -2.7% | 294,600 |
| 2024/06/27 | 2,142.5 | 2,155 | 2,116 | 2,144 | -16 | -0.7% | 271,900 |
| 2024/06/26 | 2,155.5 | 2,163.5 | 2,139 | 2,160 | +2 | +0.1% | 247,200 |
| 2024/06/25 | 2,142 | 2,182.5 | 2,138.5 | 2,158 | +21 | +1% | 313,000 |
| 2024/06/24 | 2,117 | 2,142 | 2,106.5 | 2,137 | +32 | +1.5% | 210,200 |
| 2024/06/21 | 2,131.5 | 2,153.5 | 2,103 | 2,105 | -25.5 | -1.2% | 397,600 |
| 2024/06/20 | 2,179 | 2,183 | 2,112.5 | 2,130.5 | -49 | -2.2% | 268,900 |
| 2024/06/19 | 2,165 | 2,205 | 2,163 | 2,179.5 | +42.5 | +2% | 450,900 |
| 2024/06/18 | 2,117.5 | 2,153 | 2,104 | 2,137 | +38.5 | +1.8% | 326,100 |
| 2024/06/17 | 2,081 | 2,099.5 | 2,050 | 2,098.5 | +3.5 | +0.2% | 396,900 |
| 2024/06/14 | 2,106.5 | 2,123.5 | 2,080.5 | 2,095 | -11.5 | -0.5% | 349,900 |
| 2024/06/13 | 2,081 | 2,117.5 | 2,058.5 | 2,106.5 | +32.5 | +1.6% | 397,500 |
| 2024/06/12 | 2,082 | 2,087.5 | 2,059 | 2,074 | -15 | -0.7% | 228,600 |
| 2024/06/11 | 2,069 | 2,096.5 | 2,060.5 | 2,089 | +11 | +0.5% | 323,300 |
| 2024/06/10 | 2,071 | 2,090 | 2,047 | 2,078 | -3.5 | -0.2% | 340,600 |
| 2024/06/07 | 2,080 | 2,085.5 | 2,052 | 2,081.5 | -14 | -0.7% | 249,500 |
| 2024/06/06 | 2,134 | 2,134.5 | 2,095.5 | 2,095.5 | -41.5 | -1.9% | 316,000 |
| 2024/06/05 | 2,142 | 2,150.5 | 2,117 | 2,137 | -13 | -0.6% | 305,900 |
| 2024/06/04 | 2,136 | 2,160 | 2,129 | 2,150 | +13.5 | +0.6% | 285,300 |
| 2024/06/03 | 2,168.5 | 2,168.5 | 2,122 | 2,136.5 | -18 | -0.8% | 399,900 |
| 2024/05/31 | 2,156 | 2,175 | 2,128.5 | 2,154.5 | +17 | +0.8% | 606,100 |
| 2024/05/30 | 2,133.5 | 2,156.5 | 2,097 | 2,137.5 | -23.5 | -1.1% | 576,800 |
| 2024/05/29 | 2,170 | 2,188 | 2,155 | 2,161 | -19.5 | -0.9% | 370,600 |
| 2024/05/28 | 2,222 | 2,226.5 | 2,177 | 2,180.5 | -29.5 | -1.3% | 455,600 |
| 2024/05/27 | 2,200 | 2,230.5 | 2,191.5 | 2,210 | +10 | +0.5% | 448,600 |
| 2024/05/24 | 2,205.5 | 2,212.5 | 2,167 | 2,200 | -23.5 | -1.1% | 476,200 |
| 2024/05/23 | 2,190.5 | 2,239 | 2,175.5 | 2,223.5 | +50 | +2.3% | 525,800 |
| 2024/05/22 | 2,162 | 2,189 | 2,126.5 | 2,173.5 | -16 | -0.7% | 705,000 |
| 2024/05/21 | 2,224 | 2,257.5 | 2,189 | 2,189.5 | -26 | -1.2% | 648,800 |
| 2024/05/20 | 2,213.5 | 2,226 | 2,188 | 2,215.5 | +2 | +0.1% | 561,400 |
| 2024/05/17 | 2,219.5 | 2,251 | 2,202 | 2,213.5 | +3.5 | +0.2% | 715,100 |
| 2024/05/16 | 2,137.5 | 2,210 | 2,118.5 | 2,210 | +57.5 | +2.7% | 807,700 |
| 2024/05/15 | 2,189.5 | 2,196 | 2,127 | 2,152.5 | -17 | -0.8% | 673,200 |
| 2024/05/14 | 2,175 | 2,187 | 2,155.5 | 2,169.5 | +7 | +0.3% | 504,200 |
| 2024/05/13 | 2,141.5 | 2,166 | 2,093.5 | 2,162.5 | +22 | +1% | 1,141,300 |
| 2024/05/10 | 2,142.5 | 2,185 | 2,107 | 2,140.5 | -2 | -0.1% | 818,100 |
| 2024/05/09 | 2,101 | 2,165 | 2,101 | 2,142.5 | +27.5 | +1.3% | 774,100 |
| 2024/05/08 | 2,121.5 | 2,153 | 2,107.5 | 2,115 | +8.5 | +0.4% | 800,800 |
| 2024/05/07 | 2,110 | 2,133 | 2,090 | 2,106.5 | ±0 | ±0% | 689,000 |
| 2024/05/02 | 2,111 | 2,121.5 | 2,071 | 2,106.5 | -4.5 | -0.2% | 789,600 |
251～
300
件表示中 / 3747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 | 279,800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 | 271,000円 | -0.4% | +42.6% | 3.32% | 42.32倍 | 1.06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% | 71.28倍 | 0.77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 | 169,700円 | +6.5% | +17.8% | 1.89% | 18.45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 |
| マブチ | 217,300円 | +0.9% | -27.9% | 3.59% | 17.79倍 | 0.84倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
