フコクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,672 | 1,672 | 1,649 | 1,655 | -9 | -0.5% | 17,400 |
| 2025/07/03 | 1,650 | 1,668 | 1,638 | 1,664 | +16 | +1% | 38,000 |
| 2025/07/02 | 1,653 | 1,659 | 1,643 | 1,648 | -4 | -0.2% | 24,400 |
| 2025/07/01 | 1,660 | 1,662 | 1,644 | 1,652 | -11 | -0.7% | 26,700 |
| 2025/06/30 | 1,680 | 1,685 | 1,663 | 1,663 | -14 | -0.8% | 32,000 |
| 2025/06/27 | 1,670 | 1,679 | 1,666 | 1,677 | +22 | +1.3% | 46,400 |
| 2025/06/26 | 1,642 | 1,658 | 1,634 | 1,655 | +23 | +1.4% | 49,100 |
| 2025/06/25 | 1,649 | 1,649 | 1,618 | 1,632 | +9 | +0.6% | 31,800 |
| 2025/06/24 | 1,632 | 1,642 | 1,615 | 1,623 | ±0 | ±0% | 23,700 |
| 2025/06/23 | 1,642 | 1,642 | 1,596 | 1,623 | -19 | -1.2% | 79,800 |
| 2025/06/20 | 1,625 | 1,653 | 1,621 | 1,642 | +24 | +1.5% | 44,400 |
| 2025/06/19 | 1,629 | 1,633 | 1,617 | 1,618 | -8 | -0.5% | 16,700 |
| 2025/06/18 | 1,626 | 1,630 | 1,619 | 1,626 | +2 | +0.1% | 16,700 |
| 2025/06/17 | 1,615 | 1,624 | 1,608 | 1,624 | +9 | +0.6% | 19,700 |
| 2025/06/16 | 1,628 | 1,628 | 1,609 | 1,615 | -1 | -0.1% | 21,200 |
| 2025/06/13 | 1,639 | 1,641 | 1,606 | 1,616 | -22 | -1.3% | 36,700 |
| 2025/06/12 | 1,632 | 1,643 | 1,626 | 1,638 | +7 | +0.4% | 22,800 |
| 2025/06/11 | 1,620 | 1,639 | 1,620 | 1,631 | +10 | +0.6% | 22,000 |
| 2025/06/10 | 1,628 | 1,649 | 1,621 | 1,621 | -8 | -0.5% | 24,300 |
| 2025/06/09 | 1,639 | 1,648 | 1,620 | 1,629 | -16 | -1% | 23,200 |
| 2025/06/06 | 1,624 | 1,655 | 1,624 | 1,645 | +21 | +1.3% | 26,400 |
| 2025/06/05 | 1,626 | 1,636 | 1,623 | 1,624 | -13 | -0.8% | 31,100 |
| 2025/06/04 | 1,636 | 1,646 | 1,623 | 1,637 | +1 | +0.1% | 29,000 |
| 2025/06/03 | 1,654 | 1,670 | 1,636 | 1,636 | -14 | -0.8% | 44,000 |
| 2025/06/02 | 1,681 | 1,681 | 1,647 | 1,650 | -25 | -1.5% | 21,300 |
| 2025/05/30 | 1,666 | 1,683 | 1,656 | 1,675 | -2 | -0.1% | 23,500 |
| 2025/05/29 | 1,677 | 1,687 | 1,670 | 1,677 | +12 | +0.7% | 26,900 |
| 2025/05/28 | 1,690 | 1,698 | 1,665 | 1,665 | -13 | -0.8% | 29,700 |
| 2025/05/27 | 1,673 | 1,680 | 1,668 | 1,678 | +11 | +0.7% | 25,500 |
| 2025/05/26 | 1,647 | 1,685 | 1,647 | 1,667 | +27 | +1.6% | 33,800 |
| 2025/05/23 | 1,629 | 1,654 | 1,629 | 1,640 | +14 | +0.9% | 22,300 |
| 2025/05/22 | 1,621 | 1,637 | 1,612 | 1,626 | -7 | -0.4% | 24,400 |
| 2025/05/21 | 1,632 | 1,643 | 1,625 | 1,633 | +2 | +0.1% | 20,900 |
| 2025/05/20 | 1,650 | 1,668 | 1,623 | 1,631 | -12 | -0.7% | 29,500 |
| 2025/05/19 | 1,641 | 1,672 | 1,630 | 1,643 | -21 | -1.3% | 44,800 |
| 2025/05/16 | 1,664 | 1,728 | 1,619 | 1,664 | +31 | +1.9% | 191,100 |
| 2025/05/15 | 1,638 | 1,656 | 1,621 | 1,633 | -18 | -1.1% | 42,500 |
| 2025/05/14 | 1,640 | 1,653 | 1,620 | 1,651 | +5 | +0.3% | 26,700 |
| 2025/05/13 | 1,669 | 1,675 | 1,640 | 1,646 | -1 | -0.1% | 26,500 |
| 2025/05/12 | 1,645 | 1,655 | 1,639 | 1,647 | +6 | +0.4% | 20,600 |
| 2025/05/09 | 1,625 | 1,641 | 1,619 | 1,641 | +28 | +1.7% | 17,900 |
| 2025/05/08 | 1,612 | 1,613 | 1,585 | 1,613 | -1 | -0.1% | 23,500 |
| 2025/05/07 | 1,601 | 1,637 | 1,594 | 1,614 | +16 | +1% | 76,800 |
| 2025/05/02 | 1,595 | 1,610 | 1,585 | 1,598 | +2 | +0.1% | 19,300 |
| 2025/05/01 | 1,601 | 1,631 | 1,578 | 1,596 | -13 | -0.8% | 39,400 |
| 2025/04/30 | 1,605 | 1,609 | 1,587 | 1,609 | +14 | +0.9% | 18,500 |
| 2025/04/28 | 1,599 | 1,611 | 1,595 | 1,595 | +10 | +0.6% | 22,600 |
| 2025/04/25 | 1,572 | 1,585 | 1,570 | 1,585 | +13 | +0.8% | 12,900 |
| 2025/04/24 | 1,580 | 1,587 | 1,562 | 1,572 | +3 | +0.2% | 14,500 |
| 2025/04/23 | 1,568 | 1,585 | 1,568 | 1,569 | +27 | +1.8% | 38,100 |
1～
50
件表示中 / 6988件
類似銘柄と比較する
現在ご覧いただいている「フコク」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 |
|---|---|---|---|---|---|---|---|---|
| フコク | 165,500円 | -1.9% | +9.4% | 5.14% | 7.62倍 | 0.62倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| ニチリン | 347,500円 | +2.0% | -7.5% | 5.06% | 7.90倍 | 0.81倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 藤コンポ | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41倍 | 0.82倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| 相模ゴム | 97,100円 | +7.3% | -73.2% | 1.03% | 210.63倍 | 0.97倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 188,000円 | +6.7% | -20.4% | 2.66% | 11.19倍 | 0.40倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
市場注目の銘柄
チャート関連のコラム
