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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,395 | 1,448 | 1,382 | 1,435 | +40 | +2.9% | 129,000 |
| 2023/08/04 | 1,402 | 1,406 | 1,380 | 1,395 | -14 | -1% | 126,400 |
| 2023/08/03 | 1,455 | 1,455 | 1,395 | 1,409 | -58 | -4% | 250,300 |
| 2023/08/02 | 1,470 | 1,520 | 1,450 | 1,467 | -11 | -0.7% | 139,500 |
| 2023/08/01 | 1,452 | 1,530 | 1,439 | 1,478 | -124 | -7.7% | 373,400 |
| 2023/07/31 | 1,603 | 1,609 | 1,575 | 1,602 | +39 | +2.5% | 120,700 |
| 2023/07/28 | 1,540 | 1,576 | 1,521 | 1,563 | +14 | +0.9% | 109,300 |
| 2023/07/27 | 1,590 | 1,593 | 1,541 | 1,549 | -41 | -2.6% | 147,600 |
| 2023/07/26 | 1,625 | 1,633 | 1,584 | 1,590 | -20 | -1.2% | 119,000 |
| 2023/07/25 | 1,645 | 1,664 | 1,591 | 1,610 | -9 | -0.6% | 245,900 |
| 2023/07/24 | 1,616 | 1,664 | 1,608 | 1,619 | +35 | +2.2% | 233,300 |
| 2023/07/21 | 1,604 | 1,605 | 1,562 | 1,584 | -13 | -0.8% | 87,200 |
| 2023/07/20 | 1,592 | 1,613 | 1,585 | 1,597 | +11 | +0.7% | 133,500 |
| 2023/07/19 | 1,581 | 1,588 | 1,551 | 1,586 | +59 | +3.9% | 158,800 |
| 2023/07/18 | 1,506 | 1,535 | 1,497 | 1,527 | +32 | +2.1% | 128,300 |
| 2023/07/14 | 1,510 | 1,510 | 1,475 | 1,495 | -2 | -0.1% | 61,000 |
| 2023/07/13 | 1,482 | 1,497 | 1,450 | 1,497 | +13 | +0.9% | 81,300 |
| 2023/07/12 | 1,477 | 1,517 | 1,471 | 1,484 | +26 | +1.8% | 170,000 |
| 2023/07/11 | 1,447 | 1,471 | 1,446 | 1,458 | +25 | +1.7% | 73,600 |
| 2023/07/10 | 1,440 | 1,456 | 1,427 | 1,433 | -23 | -1.6% | 56,100 |
| 2023/07/07 | 1,435 | 1,476 | 1,428 | 1,456 | +13 | +0.9% | 81,200 |
| 2023/07/06 | 1,440 | 1,476 | 1,439 | 1,443 | -7 | -0.5% | 48,100 |
| 2023/07/05 | 1,459 | 1,460 | 1,437 | 1,450 | -14 | -1% | 60,600 |
| 2023/07/04 | 1,479 | 1,479 | 1,456 | 1,464 | +8 | +0.5% | 75,700 |
| 2023/07/03 | 1,414 | 1,466 | 1,412 | 1,456 | +59 | +4.2% | 127,600 |
| 2023/06/30 | 1,396 | 1,424 | 1,385 | 1,397 | +3 | +0.2% | 89,900 |
| 2023/06/29 | 1,426 | 1,442 | 1,387 | 1,394 | +28 | +2% | 146,200 |
| 2023/06/28 | 1,332 | 1,371 | 1,332 | 1,366 | +43 | +3.3% | 48,000 |
| 2023/06/27 | 1,329 | 1,330 | 1,305 | 1,323 | -6 | -0.5% | 29,500 |
| 2023/06/26 | 1,306 | 1,337 | 1,294 | 1,329 | +16 | +1.2% | 52,200 |
| 2023/06/23 | 1,340 | 1,351 | 1,288 | 1,313 | -24 | -1.8% | 67,300 |
| 2023/06/22 | 1,350 | 1,353 | 1,332 | 1,337 | -6 | -0.4% | 27,600 |
| 2023/06/21 | 1,313 | 1,349 | 1,313 | 1,343 | +9 | +0.7% | 38,400 |
| 2023/06/20 | 1,358 | 1,362 | 1,314 | 1,334 | -24 | -1.8% | 67,600 |
| 2023/06/19 | 1,355 | 1,374 | 1,343 | 1,358 | +11 | +0.8% | 72,400 |
| 2023/06/16 | 1,312 | 1,348 | 1,310 | 1,347 | +37 | +2.8% | 75,500 |
| 2023/06/15 | 1,313 | 1,322 | 1,307 | 1,310 | -6 | -0.5% | 45,200 |
| 2023/06/14 | 1,325 | 1,340 | 1,312 | 1,316 | +17 | +1.3% | 71,200 |
| 2023/06/13 | 1,280 | 1,313 | 1,280 | 1,299 | +23 | +1.8% | 62,200 |
| 2023/06/12 | 1,268 | 1,280 | 1,258 | 1,276 | +8 | +0.6% | 66,000 |
| 2023/06/09 | 1,234 | 1,269 | 1,234 | 1,268 | +39 | +3.2% | 66,500 |
| 2023/06/08 | 1,234 | 1,250 | 1,223 | 1,229 | +3 | +0.2% | 47,500 |
| 2023/06/07 | 1,255 | 1,267 | 1,222 | 1,226 | -22 | -1.8% | 82,800 |
| 2023/06/06 | 1,199 | 1,250 | 1,195 | 1,248 | +43 | +3.6% | 128,200 |
| 2023/06/05 | 1,190 | 1,213 | 1,185 | 1,205 | +43 | +3.7% | 110,100 |
| 2023/06/02 | 1,134 | 1,165 | 1,126 | 1,162 | +39 | +3.5% | 66,700 |
| 2023/06/01 | 1,130 | 1,144 | 1,120 | 1,123 | -16 | -1.4% | 61,300 |
| 2023/05/31 | 1,182 | 1,182 | 1,137 | 1,139 | -43 | -3.6% | 112,100 |
| 2023/05/30 | 1,174 | 1,199 | 1,165 | 1,182 | +8 | +0.7% | 60,100 |
| 2023/05/29 | 1,173 | 1,197 | 1,164 | 1,174 | +5 | +0.4% | 77,900 |
501～
550
件表示中 / 7021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 | 188,500円 | -1.9% | +9.4% | 4.51% | 8.69倍 | 0.70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 | 362,500円 | +3.1% | -17.2% | 4.52% | 9.56倍 | 0.85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 | 189,900円 | -1.5% | +3.0% | 3.48% | 9.57倍 | 1.06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 | 93,800円 | +7.3% | -73.2% | 1.07% | 203.47倍 | 0.94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 |
| 昭和ＨＤ | 5,700円 | +0.9% | - | 0.00% | 142.50倍 | 2.65倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
市場注目の銘柄
チャート関連のコラム
