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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,918 | 1,925 | 1,897 | 1,905 | +2 | +0.1% | 26,300 |
| 2025/12/23 | 1,895 | 1,917 | 1,893 | 1,903 | +8 | +0.4% | 27,500 |
| 2025/12/22 | 1,880 | 1,903 | 1,876 | 1,895 | +27 | +1.4% | 38,800 |
| 2025/12/19 | 1,860 | 1,877 | 1,860 | 1,868 | +9 | +0.5% | 30,300 |
| 2025/12/18 | 1,837 | 1,859 | 1,831 | 1,859 | +22 | +1.2% | 19,300 |
| 2025/12/17 | 1,843 | 1,846 | 1,831 | 1,837 | -10 | -0.5% | 26,000 |
| 2025/12/16 | 1,857 | 1,857 | 1,843 | 1,847 | -16 | -0.9% | 24,800 |
| 2025/12/15 | 1,844 | 1,863 | 1,844 | 1,863 | +18 | +1% | 37,600 |
| 2025/12/12 | 1,832 | 1,849 | 1,832 | 1,845 | +27 | +1.5% | 30,200 |
| 2025/12/11 | 1,856 | 1,857 | 1,816 | 1,818 | -26 | -1.4% | 30,900 |
| 2025/12/10 | 1,826 | 1,855 | 1,822 | 1,844 | +38 | +2.1% | 48,600 |
| 2025/12/09 | 1,816 | 1,830 | 1,791 | 1,806 | -28 | -1.5% | 69,000 |
| 2025/12/08 | 1,835 | 1,845 | 1,826 | 1,834 | +4 | +0.2% | 16,600 |
| 2025/12/05 | 1,856 | 1,856 | 1,828 | 1,830 | -25 | -1.3% | 21,300 |
| 2025/12/04 | 1,850 | 1,859 | 1,842 | 1,855 | +9 | +0.5% | 21,700 |
| 2025/12/03 | 1,849 | 1,860 | 1,844 | 1,846 | +6 | +0.3% | 26,400 |
| 2025/12/02 | 1,861 | 1,872 | 1,838 | 1,840 | -22 | -1.2% | 20,100 |
| 2025/12/01 | 1,876 | 1,880 | 1,855 | 1,862 | -3 | -0.2% | 38,900 |
| 2025/11/28 | 1,853 | 1,867 | 1,840 | 1,865 | +32 | +1.7% | 74,800 |
| 2025/11/27 | 1,858 | 1,858 | 1,832 | 1,833 | -17 | -0.9% | 31,500 |
| 2025/11/26 | 1,845 | 1,856 | 1,840 | 1,850 | +12 | +0.7% | 36,200 |
| 2025/11/25 | 1,828 | 1,838 | 1,823 | 1,838 | +10 | +0.5% | 30,000 |
| 2025/11/21 | 1,803 | 1,828 | 1,803 | 1,828 | +25 | +1.4% | 44,700 |
| 2025/11/20 | 1,796 | 1,812 | 1,792 | 1,803 | +21 | +1.2% | 24,800 |
| 2025/11/19 | 1,788 | 1,799 | 1,777 | 1,782 | -6 | -0.3% | 30,900 |
| 2025/11/18 | 1,800 | 1,810 | 1,782 | 1,788 | -18 | -1% | 33,000 |
| 2025/11/17 | 1,840 | 1,845 | 1,805 | 1,806 | -29 | -1.6% | 33,700 |
| 2025/11/14 | 1,815 | 1,835 | 1,800 | 1,835 | +25 | +1.4% | 47,400 |
| 2025/11/13 | 1,805 | 1,815 | 1,800 | 1,810 | +5 | +0.3% | 25,700 |
| 2025/11/12 | 1,782 | 1,805 | 1,780 | 1,805 | +23 | +1.3% | 32,100 |
| 2025/11/11 | 1,796 | 1,797 | 1,778 | 1,782 | -12 | -0.7% | 39,100 |
| 2025/11/10 | 1,803 | 1,812 | 1,790 | 1,794 | -6 | -0.3% | 42,600 |
| 2025/11/07 | 1,817 | 1,824 | 1,793 | 1,800 | -29 | -1.6% | 63,000 |
| 2025/11/06 | 1,800 | 1,835 | 1,788 | 1,829 | -32 | -1.7% | 86,000 |
| 2025/11/05 | 1,871 | 1,879 | 1,820 | 1,861 | -7 | -0.4% | 48,800 |
| 2025/11/04 | 1,840 | 1,894 | 1,833 | 1,868 | +28 | +1.5% | 33,200 |
| 2025/10/31 | 1,856 | 1,856 | 1,826 | 1,840 | +2 | +0.1% | 36,900 |
| 2025/10/30 | 1,818 | 1,838 | 1,814 | 1,838 | +17 | +0.9% | 133,400 |
| 2025/10/29 | 1,856 | 1,856 | 1,821 | 1,821 | -34 | -1.8% | 42,900 |
| 2025/10/28 | 1,902 | 1,906 | 1,853 | 1,855 | -60 | -3.1% | 32,000 |
| 2025/10/27 | 1,912 | 1,917 | 1,902 | 1,915 | +15 | +0.8% | 24,300 |
| 2025/10/24 | 1,883 | 1,903 | 1,879 | 1,900 | +17 | +0.9% | 27,100 |
| 2025/10/23 | 1,850 | 1,887 | 1,850 | 1,883 | +19 | +1% | 35,300 |
| 2025/10/22 | 1,837 | 1,864 | 1,837 | 1,864 | +34 | +1.9% | 43,600 |
| 2025/10/21 | 1,828 | 1,842 | 1,827 | 1,830 | ±0 | ±0% | 33,900 |
| 2025/10/20 | 1,834 | 1,838 | 1,822 | 1,830 | +19 | +1% | 33,400 |
| 2025/10/17 | 1,825 | 1,825 | 1,808 | 1,811 | -7 | -0.4% | 28,400 |
| 2025/10/16 | 1,820 | 1,831 | 1,810 | 1,818 | -1 | -0.1% | 21,900 |
| 2025/10/15 | 1,807 | 1,825 | 1,803 | 1,819 | +24 | +1.3% | 28,900 |
| 2025/10/14 | 1,783 | 1,806 | 1,760 | 1,795 | -9 | -0.5% | 68,300 |
1～
50
件表示中 / 7104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 | 190,500円 | -1.9% | +9.4% | 4.46% | 8.78倍 | 0.73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 | 372,000円 | +3.1% | -17.2% | 4.41% | 9.82倍 | 0.88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 | 193,700円 | -1.5% | +3.0% | 3.41% | 9.77倍 | 1.04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 | 72,800円 | +7.3% | -73.2% | 1.37% | 157.92倍 | 0.75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 | 223,500円 | +6.7% | -20.4% | 2.24% | 13.30倍 | 0.48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
