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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 999 | 1,003 | 987 | 1,002 | +18 | +1.8% | 32,700 |
| 2022/10/13 | 987 | 994 | 979 | 984 | -4 | -0.4% | 41,900 |
| 2022/10/12 | 999 | 1,000 | 988 | 988 | -12 | -1.2% | 36,000 |
| 2022/10/11 | 990 | 1,002 | 990 | 1,000 | -6 | -0.6% | 29,700 |
| 2022/10/07 | 980 | 1,011 | 980 | 1,006 | +14 | +1.4% | 54,300 |
| 2022/10/06 | 978 | 993 | 978 | 992 | +14 | +1.4% | 27,600 |
| 2022/10/05 | 995 | 998 | 978 | 978 | -14 | -1.4% | 28,100 |
| 2022/10/04 | 989 | 994 | 983 | 992 | +15 | +1.5% | 42,600 |
| 2022/10/03 | 965 | 978 | 962 | 977 | +8 | +0.8% | 25,800 |
| 2022/09/30 | 982 | 982 | 964 | 969 | -17 | -1.7% | 54,300 |
| 2022/09/29 | 987 | 989 | 968 | 986 | -12 | -1.2% | 52,500 |
| 2022/09/28 | 994 | 998 | 976 | 998 | +5 | +0.5% | 66,400 |
| 2022/09/27 | 980 | 993 | 974 | 993 | +20 | +2.1% | 66,800 |
| 2022/09/26 | 988 | 988 | 971 | 973 | -16 | -1.6% | 54,500 |
| 2022/09/22 | 979 | 990 | 978 | 989 | ±0 | ±0% | 32,700 |
| 2022/09/21 | 983 | 990 | 977 | 989 | +5 | +0.5% | 31,100 |
| 2022/09/20 | 995 | 995 | 984 | 984 | -2 | -0.2% | 28,100 |
| 2022/09/16 | 990 | 991 | 984 | 986 | -12 | -1.2% | 49,300 |
| 2022/09/15 | 993 | 998 | 987 | 998 | +5 | +0.5% | 47,800 |
| 2022/09/14 | 990 | 996 | 987 | 993 | -9 | -0.9% | 55,500 |
| 2022/09/13 | 1,006 | 1,006 | 996 | 1,002 | ±0 | ±0% | 24,700 |
| 2022/09/12 | 1,008 | 1,008 | 996 | 1,002 | +4 | +0.4% | 27,900 |
| 2022/09/09 | 991 | 1,001 | 991 | 998 | -6 | -0.6% | 36,500 |
| 2022/09/08 | 994 | 1,004 | 993 | 1,004 | +12 | +1.2% | 31,000 |
| 2022/09/07 | 996 | 998 | 987 | 992 | -5 | -0.5% | 40,400 |
| 2022/09/06 | 997 | 1,001 | 988 | 997 | ±0 | ±0% | 29,200 |
| 2022/09/05 | 998 | 999 | 990 | 997 | -10 | -1% | 30,300 |
| 2022/09/02 | 1,000 | 1,007 | 996 | 1,007 | +7 | +0.7% | 29,000 |
| 2022/09/01 | 1,010 | 1,011 | 999 | 1,000 | -15 | -1.5% | 39,900 |
| 2022/08/31 | 1,006 | 1,018 | 1,003 | 1,015 | +1 | +0.1% | 35,800 |
| 2022/08/30 | 1,017 | 1,017 | 1,003 | 1,014 | ±0 | ±0% | 30,500 |
| 2022/08/29 | 990 | 1,014 | 986 | 1,014 | +11 | +1.1% | 59,800 |
| 2022/08/26 | 1,014 | 1,014 | 1,002 | 1,003 | -16 | -1.6% | 25,700 |
| 2022/08/25 | 1,000 | 1,019 | 1,000 | 1,019 | +13 | +1.3% | 31,800 |
| 2022/08/24 | 1,001 | 1,006 | 998 | 1,006 | +5 | +0.5% | 22,900 |
| 2022/08/23 | 999 | 1,005 | 998 | 1,001 | -9 | -0.9% | 24,700 |
| 2022/08/22 | 1,000 | 1,010 | 992 | 1,010 | +1 | +0.1% | 24,400 |
| 2022/08/19 | 1,008 | 1,012 | 1,003 | 1,009 | -1 | -0.1% | 31,800 |
| 2022/08/18 | 1,006 | 1,016 | 998 | 1,010 | -9 | -0.9% | 37,600 |
| 2022/08/17 | 991 | 1,021 | 985 | 1,019 | +32 | +3.2% | 73,700 |
| 2022/08/16 | 989 | 992 | 985 | 987 | -4 | -0.4% | 18,900 |
| 2022/08/15 | 989 | 992 | 986 | 991 | +1 | +0.1% | 27,100 |
| 2022/08/12 | 980 | 990 | 980 | 990 | +6 | +0.6% | 29,200 |
| 2022/08/10 | 980 | 984 | 977 | 984 | +4 | +0.4% | 12,000 |
| 2022/08/09 | 985 | 985 | 973 | 980 | ±0 | ±0% | 11,600 |
| 2022/08/08 | 961 | 984 | 961 | 980 | +19 | +2% | 32,100 |
| 2022/08/05 | 958 | 965 | 956 | 961 | +3 | +0.3% | 20,100 |
| 2022/08/04 | 963 | 966 | 955 | 958 | -7 | -0.7% | 47,100 |
| 2022/08/03 | 977 | 978 | 964 | 965 | -7 | -0.7% | 33,400 |
| 2022/08/02 | 970 | 976 | 962 | 972 | +2 | +0.2% | 37,100 |
701～
750
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
