6504 富士電機

6504
2023/01/27
時価
7748億円
PER 予
12.46倍
2010年以降
4.26-29.05倍
(2010-2022年)
PBR
1.53倍
2010年以降
0.48-2.06倍
(2010-2022年)
配当
1.93%
ROE 予
12.31%
ROA 予
5.18%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1903億5342万
2011年3月31日
1963億2529万
2012年3月30日
1627億3351万
2013年3月29日
2045億3661万
2014年3月31日
3293億8407万
2015年3月31日
4050億8059万
2016年3月31日
2778億9210万
2017年3月31日
4721億6946万
2018年3月30日
5171億3093万
2019年3月29日
4485億3542万
2020年3月31日
3498億2185万
2021年3月31日
6584億8928万
2022年3月31日
8798億6934万

2022/08/31~2023/01/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
01/275,1305,2605,0705,190-2.26%2,153,9007748億5138万+1.07%12.461.53
01/265,3205,3705,2705,310-0.38%861,0007927億6702万+3.37%12.751.57
01/255,2905,3505,2305,330+0.76%556,3007957億5296万+3.68%12.81.58
01/245,3105,3205,2605,290+1.93%588,9007897億8108万+2.82%12.71.56
01/235,1505,2005,0805,190+2.77%665,3007748億5138万+0.68%12.461.53
01/204,9955,0504,9805,050+0.4%573,7007539億4980万-2.34%12.121.49
01/195,1105,1305,0305,030-3.08%667,1007509億6386万-3.12%12.071.49
01/185,1005,2205,0405,190+2.17%766,4007748億5138万-0.46%12.461.53
01/175,0505,1405,0505,080+0.79%378,2007584億2871万-2.87%12.191.5
01/165,0805,1305,0205,040-2.51%440,8007524億5683万-3.91%12.11.49
01/135,2005,2405,1405,170-1.52%560,7007718億6544万-1.8%12.411.53
01/125,2505,3005,2305,250+0.96%573,1007838億920万-0.61%12.61.55
01/115,1305,2505,1205,200+0.39%790,4007763億4435万-1.78%12.481.54
01/105,2105,2805,1705,180+0.97%832,7007733億5841万-2.45%12.431.53
01/065,0905,1905,0705,130+0.59%798,1007658億9356万-3.82%12.311.52
01/055,0005,1005,0005,100+2.1%713,0007614億1465万-4.73%12.241.51
01/044,9755,0604,9654,995-0.7%683,6007457億3847万-7.07%11.991.48
2022
12/305,0305,0905,0205,0300%411,2007509億6386万-6.89%12.071.49
12/295,0005,0404,9805,0300%379,6007509億6386万-7.4%12.071.49
12/285,0105,0604,9505,030-0.4%482,7007509億6386万-7.96%12.071.49
12/275,1805,1904,9955,050-1.37%474,6007539億4980万-8.18%12.121.49
12/265,0605,1305,0405,120+1.59%337,1007644億59万-7.45%12.291.51
12/235,1005,1305,0305,040-2.7%711,8007524億5683万-9.4%12.11.49
12/225,2005,2305,1705,180+0.39%469,2007733億5841万-7.47%12.431.53
12/215,2405,2605,1605,160-1.71%709,0007703億7247万-8.35%12.391.53
12/205,4205,4405,2205,250-3.14%847,7007838億920万-7.24%12.61.55
12/195,4005,4505,4005,420-0.18%524,2008091億8969万-4.69%13.011.6
12/165,4205,4705,3805,430-1.63%711,8008106億8266万-4.97%13.041.6
12/155,5205,5705,4905,520-1.25%437,5008241億1939万-3.66%13.251.63
12/145,6105,6305,5705,5900%334,2008345億7017万-2.7%13.421.65
12/135,6705,6805,5905,590+0.18%538,0008345億7017万-2.92%13.421.65
12/125,5405,6105,5105,5800%313,1008330億7720万-3.29%13.41.65
12/095,5005,6005,4805,580+2.01%672,4008330億7720万-3.44%13.41.65
12/085,5005,5305,4305,470-0.91%791,4008166億5454万-5.54%13.131.62
12/075,6005,6305,5005,520-1.6%908,1008241億1939万-4.93%13.251.63
12/065,5405,6305,5305,610+1.26%645,5008375億5611万-3.53%13.471.66
12/055,5605,6005,5405,540-1.07%508,1008271億533万-4.71%13.31.64
12/025,7005,7005,5705,600-3.11%736,8008360億6314万-3.68%13.441.66
12/015,7505,8305,7005,780+2.85%966,9008629億3660万-0.52%13.881.71
11/305,6305,6805,6005,620-0.18%1,846,1008390億4908万-3.05%13.491.66
11/295,6305,6605,5805,630-1.05%709,7008405億4205万-2.7%13.521.66
11/285,7805,7805,6305,690-1.56%973,2008494億9987万-1.39%13.661.68
11/255,8505,8505,7705,780-1.2%698,3008629億3660万+0.49%13.881.71
11/245,9605,9705,8505,850-0.68%711,7008733億8739万+1.99%14.041.73
11/225,9005,9705,8805,890+0.34%646,5008793億5927万+3.04%14.141.74
11/215,9305,9505,8405,870-0.34%877,8008763億7333万+3.11%14.091.73
11/185,9605,9705,8705,890-0.51%610,5008793億5927万+3.81%14.141.74
11/175,9705,9805,8805,920-0.67%416,8008838億3818万+4.85%14.211.75
11/165,9306,0005,8305,960+0.68%674,4008898億1006万+6.05%14.311.76
11/155,8805,9405,8305,920-0.17%472,4008838億3818万+5.85%14.211.75
11/146,0006,0505,9105,930-2.47%596,2008853億3115万+6.33%14.241.75
11/116,0706,1005,9906,080+4.11%746,5009077億2570万+9.27%14.61.8
11/105,8505,8905,8205,840-1.02%365,5008718億9442万+5.38%14.021.73
11/095,9305,9705,8705,900-0.34%503,6008808億5224万+6.65%14.161.74
11/085,9105,9405,8805,920+0.51%428,6008838億3818万+7.36%14.211.75
11/075,8605,9105,8405,890+1.55%578,3008793億5927万+7.33%14.141.74
11/045,7705,8705,7605,800-1.19%833,7008659億2254万+6.03%13.921.71
11/025,8605,9105,8305,870+0.51%625,2008763億7333万+7.63%14.091.73
11/015,7305,8405,7205,840+1.39%539,4008718億9442万+7.39%14.021.73
10/315,6505,7905,6405,760+3.04%940,3008599億5066万+6.25%13.831.7
10/285,6305,6805,4405,590+1.27%1,973,2008345億7017万+3.12%13.421.65
10/275,4705,5605,4605,5200%960,6008241億1939万+1.69%13.251.63
10/265,5405,5705,4805,520+1.47%923,2008241億1939万+1.47%13.251.63
10/255,3905,4705,3805,440+1.87%911,1008121億7563万-0.18%13.061.61
10/245,3405,4305,3005,340+1.91%859,0007972億4593万-2.36%12.821.58
10/215,2205,2905,2205,2400%531,0007823億1623万-4.54%12.581.55
10/205,3005,3305,2105,240-2.6%674,9007823億1623万-5.06%12.581.55
10/195,3505,4105,3305,380+0.75%559,3008032億1781万-3.05%12.921.59
10/185,4205,4205,2805,340+0.38%833,3007972億4593万-4.16%12.821.58
10/175,3105,3505,2805,320-1.3%482,8007942億5999万-4.93%12.771.57
10/145,3105,4205,2605,390+3.45%653,6008047億1078万-4.01%12.941.59
10/135,2205,2505,1905,210-1.14%423,6007778億3732万-7.51%12.511.54
10/125,2905,3105,2105,2700%572,0007867億9514万-6.84%12.651.56
10/115,3405,3705,2505,270-4.53%819,4007867億9514万-7.2%12.651.56
10/075,5005,5405,4305,520-1.43%881,3008241億1939万-3.21%13.251.63
10/065,6005,6605,5805,600+0.9%572,0008360億6314万-2.18%13.441.66
10/055,6305,6305,5105,550-0.36%551,7008285億9830万-3.33%13.321.64
10/045,6105,6505,5305,570+2.2%564,3008315億8423万-3.23%13.371.65
10/035,2805,4605,2705,450+3.02%543,3008136億6860万-5.68%13.081.61
09/305,4605,4705,2305,290-2.76%711,0007897億8108万-8.87%12.71.54
09/295,4605,4905,3905,440+0.74%605,3008121億7563万-6.8%13.061.59
09/285,4105,4805,3205,400-0.92%791,6008062億375万-7.87%12.961.58
09/275,4205,5405,4205,450+0.55%651,6008136億6860万-7.47%13.081.59
09/265,5905,6105,3705,420-5.9%900,6008091億8969万-8.42%13.011.58
09/225,6705,7705,6305,7600%561,5008599億5066万-3.08%13.831.68
09/215,8205,8405,7605,760-1.37%374,0008599億5066万-3.29%13.831.68
09/205,8005,9005,7905,840+1.39%353,0008718億9442万-2.11%14.021.71
09/165,8105,8405,7505,760-2.54%511,3008599億5066万-3.53%13.831.68
09/155,9105,9305,8705,910+1.03%293,6008823億4521万-1.15%14.191.73
09/145,7905,9005,7805,850-2.34%603,2008733億8739万-2.09%14.041.71
09/135,9806,0005,9205,9900%271,9008942億8897万+0.22%14.381.75
09/126,0206,0405,9505,990+0.84%271,9008942億8897万+0.23%14.381.75
09/095,9405,9905,8805,940-0.17%478,9008868億2412万-0.6%14.261.73
09/085,8705,9505,8205,950+2.76%479,1008883億1709万-0.42%14.281.74
09/075,7705,8105,7405,790-1.03%360,6008644億2957万-3.11%13.91.69
09/065,8405,8705,7505,850+0.69%229,0008733億8739万-2.19%14.041.71
09/055,7705,8305,7405,8100%301,9008674億1551万-2.94%13.951.7
09/025,8705,8805,7905,810-1.02%454,0008674億1551万-3.04%13.951.7
09/015,9906,0405,8605,870-3.29%579,4008763億7333万-2%14.091.71
08/315,9906,0705,9806,070+1%594,5009062億3273万+1.4%14.571.77

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,315
263
3/29

263
3/18
580
116
4/1
10,571,400
52,857,000
3/16
--1903億5342万
3/31
2011年
3月期
1,525
305
4/12

305
4/9
830
166
3/15
10,495,000
52,475,000
4/9
2276億7762万1239億1634万1963億2529万
3/31
2012年
3月期
1,340
268
8/2

268
4/4

他2件
925
185
9/26
4,226,200
21,131,000
1/26
2000億5771万1380億9954万1627億3351万
3/30
2013年
3月期
1,460
292
3/21
755
151
11/13
3,051,400
15,257,000
2/1
2179億7332万1127億1908万2045億3661万
3/29
2014年
3月期
2,595
519
1/23
1,255
251
4/2
3,135,600
15,678,000
7/26
3874億2569万1873億6748万3293億8407万
3/31
2015年
3月期
2,950
590
3/17
2,065
413
4/11
2,276,200
11,381,000
11/4
4404億2612万3082億9828万4050億8059万
3/31
2016年
3月期
3,085
617
4/23
1,675
335
2/12
2,457,800
12,289,000
4/28
4605億8121万2500億7246万2778億9210万
3/31
2017年
3月期
3,415
683
2/2
1,720
344
4/8
3,177,600
15,888,000
4/28
5098億4922万2567億9082万4721億6946万
3/31
2018年
3月期
4,775
955
1/30
2,795
559
8/18
4,781,400
23,907,000
10/27
7128億9313万4172億8509万5171億3093万
3/30
2019年
3月期
4,760
10/2
2,982
12/26
3,000,200
10/26
7106億5367万4452億362万4485億3542万
3/29
2020年
3月期
3,950
4/26
1,960
3/17
2,457,800
7/26
5897億2311万2926億2210万3498億2185万
3/31
2021年
3月期
4,860
3/15
2,197
4/6
2,399,900
12/1
7255億8337万3280億548万6584億8928万
3/31
2022年
3月期
6,500
1/5
4,370
8/20
2,401,900
10/29
9704億3044万6524億2785万8798億6934万
3/31
最新5,190
2023/1/27
2,153,9007748億5138万