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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 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 |
| 2013/06/12 | 960 | 994 | 960 | 988 | +14 | +1.4% | 435,000 |
| 2013/06/11 | 998 | 1,005 | 969 | 974 | -24 | -2.4% | 554,000 |
| 2013/06/10 | 950 | 1,001 | 950 | 998 | +78 | +8.5% | 714,000 |
| 2013/06/07 | 911 | 953 | 908 | 920 | -2 | -0.2% | 1,581,000 |
| 2013/06/06 | 950 | 953 | 916 | 922 | -24 | -2.5% | 729,000 |
| 2013/06/05 | 960 | 980 | 944 | 946 | -14 | -1.5% | 413,000 |
| 2013/06/04 | 958 | 970 | 923 | 960 | +2 | +0.2% | 867,000 |
| 2013/06/03 | 968 | 983 | 953 | 958 | -30 | -3% | 795,000 |
| 2013/05/31 | 1,003 | 1,023 | 972 | 988 | -7 | -0.7% | 532,000 |
| 2013/05/30 | 996 | 1,033 | 980 | 995 | -12 | -1.2% | 1,784,000 |
| 2013/05/29 | 1,019 | 1,029 | 1,004 | 1,007 | +26 | +2.7% | 730,000 |
| 2013/05/28 | 950 | 987 | 949 | 981 | +24 | +2.5% | 631,000 |
| 2013/05/27 | 1,000 | 1,000 | 957 | 957 | -49 | -4.9% | 638,000 |
| 2013/05/24 | 1,000 | 1,030 | 977 | 1,006 | +19 | +1.9% | 730,000 |
| 2013/05/23 | 1,036 | 1,073 | 987 | 987 | -60 | -5.7% | 1,054,000 |
| 2013/05/22 | 1,063 | 1,076 | 1,047 | 1,047 | -22 | -2.1% | 937,000 |
| 2013/05/21 | 1,081 | 1,091 | 1,062 | 1,069 | -25 | -2.3% | 672,000 |
| 2013/05/20 | 1,088 | 1,101 | 1,079 | 1,094 | +33 | +3.1% | 1,136,000 |
| 2013/05/17 | 1,069 | 1,070 | 1,042 | 1,061 | -27 | -2.5% | 1,175,000 |
| 2013/05/16 | 1,082 | 1,092 | 1,050 | 1,088 | -5 | -0.5% | 1,203,000 |
| 2013/05/15 | 1,098 | 1,112 | 1,074 | 1,093 | +9 | +0.8% | 1,089,000 |
| 2013/05/14 | 1,086 | 1,099 | 1,060 | 1,084 | +8 | +0.7% | 698,000 |
| 2013/05/13 | 1,065 | 1,087 | 1,058 | 1,076 | +24 | +2.3% | 868,000 |
| 2013/05/10 | 1,061 | 1,083 | 1,043 | 1,052 | +8 | +0.8% | 754,000 |
| 2013/05/09 | 1,034 | 1,070 | 1,024 | 1,044 | +10 | +1% | 801,000 |
| 2013/05/08 | 1,040 | 1,061 | 1,025 | 1,034 | -6 | -0.6% | 1,070,000 |
| 2013/05/07 | 1,029 | 1,045 | 1,015 | 1,040 | +40 | +4% | 869,000 |
| 2013/05/02 | 970 | 1,012 | 956 | 1,000 | +21 | +2.1% | 1,479,000 |
| 2013/05/01 | 949 | 987 | 929 | 979 | +28 | +2.9% | 1,477,000 |
| 2013/04/30 | 905 | 967 | 899 | 951 | +49 | +5.4% | 1,975,000 |
| 2013/04/26 | 871 | 904 | 867 | 902 | +40 | +4.6% | 1,661,000 |
| 2013/04/25 | 870 | 887 | 851 | 862 | -36 | -4% | 2,782,000 |
| 2013/04/24 | 887 | 902 | 874 | 898 | +31 | +3.6% | 1,838,000 |
| 2013/04/23 | 859 | 878 | 856 | 867 | +15 | +1.8% | 1,061,000 |
| 2013/04/22 | 844 | 852 | 834 | 852 | +23 | +2.8% | 1,056,000 |
| 2013/04/19 | 829 | 835 | 822 | 829 | ±0 | ±0% | 593,000 |
| 2013/04/18 | 843 | 844 | 829 | 829 | -8 | -1% | 473,000 |
2951～
3000
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
