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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 951 | 965 | 950 | 954 | +4 | +0.4% | 30,600 |
| 2022/03/03 | 975 | 976 | 950 | 950 | -14 | -1.5% | 42,300 |
| 2022/03/02 | 972 | 975 | 962 | 964 | -8 | -0.8% | 22,700 |
| 2022/03/01 | 989 | 990 | 966 | 972 | -16 | -1.6% | 51,000 |
| 2022/02/28 | 982 | 995 | 973 | 988 | +18 | +1.9% | 50,000 |
| 2022/02/25 | 970 | 973 | 963 | 970 | +5 | +0.5% | 25,500 |
| 2022/02/24 | 962 | 975 | 956 | 965 | +3 | +0.3% | 30,800 |
| 2022/02/22 | 972 | 972 | 960 | 962 | -12 | -1.2% | 33,800 |
| 2022/02/21 | 966 | 976 | 959 | 974 | +8 | +0.8% | 23,400 |
| 2022/02/18 | 950 | 967 | 943 | 966 | +16 | +1.7% | 24,100 |
| 2022/02/17 | 966 | 972 | 940 | 950 | -17 | -1.8% | 78,800 |
| 2022/02/16 | 977 | 979 | 964 | 967 | -2 | -0.2% | 38,700 |
| 2022/02/15 | 968 | 976 | 958 | 969 | +9 | +0.9% | 33,100 |
| 2022/02/14 | 970 | 974 | 953 | 960 | -19 | -1.9% | 39,500 |
| 2022/02/10 | 985 | 985 | 968 | 979 | ±0 | ±0% | 32,700 |
| 2022/02/09 | 965 | 991 | 961 | 979 | +18 | +1.9% | 39,500 |
| 2022/02/08 | 964 | 974 | 953 | 961 | -2 | -0.2% | 49,000 |
| 2022/02/07 | 975 | 976 | 945 | 963 | -87 | -8.3% | 164,300 |
| 2022/02/04 | 1,028 | 1,050 | 1,028 | 1,050 | +11 | +1.1% | 37,400 |
| 2022/02/03 | 1,035 | 1,041 | 1,027 | 1,039 | +5 | +0.5% | 19,300 |
| 2022/02/02 | 1,023 | 1,041 | 1,020 | 1,034 | +21 | +2.1% | 41,800 |
| 2022/02/01 | 1,021 | 1,037 | 1,010 | 1,013 | ±0 | ±0% | 37,400 |
| 2022/01/31 | 993 | 1,016 | 993 | 1,013 | +27 | +2.7% | 25,600 |
| 2022/01/28 | 969 | 986 | 962 | 986 | +30 | +3.1% | 25,300 |
| 2022/01/27 | 989 | 989 | 955 | 956 | -24 | -2.4% | 45,100 |
| 2022/01/26 | 993 | 997 | 980 | 980 | -9 | -0.9% | 20,100 |
| 2022/01/25 | 1,007 | 1,007 | 981 | 989 | -18 | -1.8% | 29,100 |
| 2022/01/24 | 987 | 1,010 | 983 | 1,007 | +10 | +1% | 25,400 |
| 2022/01/21 | 981 | 997 | 968 | 997 | +9 | +0.9% | 42,800 |
| 2022/01/20 | 979 | 1,000 | 975 | 988 | +9 | +0.9% | 28,700 |
| 2022/01/19 | 994 | 1,004 | 979 | 979 | -23 | -2.3% | 59,600 |
| 2022/01/18 | 1,019 | 1,021 | 1,001 | 1,002 | -8 | -0.8% | 41,800 |
| 2022/01/17 | 1,012 | 1,016 | 1,004 | 1,010 | +1 | +0.1% | 26,000 |
| 2022/01/14 | 1,024 | 1,024 | 1,003 | 1,009 | -17 | -1.7% | 34,800 |
| 2022/01/13 | 1,041 | 1,041 | 1,021 | 1,026 | -15 | -1.4% | 30,200 |
| 2022/01/12 | 1,017 | 1,041 | 1,017 | 1,041 | +24 | +2.4% | 37,500 |
| 2022/01/11 | 1,009 | 1,020 | 1,005 | 1,017 | +8 | +0.8% | 19,800 |
| 2022/01/07 | 1,010 | 1,023 | 1,002 | 1,009 | -4 | -0.4% | 35,000 |
| 2022/01/06 | 1,014 | 1,024 | 1,001 | 1,013 | -11 | -1.1% | 36,200 |
| 2022/01/05 | 1,028 | 1,032 | 1,017 | 1,024 | -6 | -0.6% | 24,800 |
| 2022/01/04 | 1,030 | 1,031 | 1,008 | 1,030 | +13 | +1.3% | 34,800 |
| 2021/12/30 | 1,012 | 1,021 | 1,001 | 1,017 | +4 | +0.4% | 36,200 |
| 2021/12/29 | 996 | 1,013 | 993 | 1,013 | +27 | +2.7% | 54,300 |
| 2021/12/28 | 971 | 986 | 962 | 986 | +22 | +2.3% | 31,300 |
| 2021/12/27 | 965 | 979 | 956 | 964 | -5 | -0.5% | 51,800 |
| 2021/12/24 | 965 | 969 | 960 | 969 | +11 | +1.1% | 19,800 |
| 2021/12/23 | 953 | 960 | 943 | 958 | +14 | +1.5% | 15,700 |
| 2021/12/22 | 950 | 950 | 939 | 944 | -7 | -0.7% | 31,900 |
| 2021/12/21 | 952 | 959 | 938 | 951 | +9 | +1% | 38,600 |
| 2021/12/20 | 975 | 975 | 942 | 942 | -46 | -4.7% | 46,000 |
851～
900
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
