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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,650 | 1,664 | 1,625 | 1,653 | +6 | +0.4% | 100,000 |
| 2024/02/22 | 1,615 | 1,647 | 1,606 | 1,647 | +51 | +3.2% | 170,500 |
| 2024/02/21 | 1,601 | 1,615 | 1,593 | 1,596 | -24 | -1.5% | 74,400 |
| 2024/02/20 | 1,580 | 1,623 | 1,568 | 1,620 | +70 | +4.5% | 216,000 |
| 2024/02/19 | 1,508 | 1,550 | 1,497 | 1,550 | +38 | +2.5% | 96,400 |
| 2024/02/16 | 1,510 | 1,515 | 1,495 | 1,512 | +25 | +1.7% | 76,800 |
| 2024/02/15 | 1,502 | 1,520 | 1,476 | 1,487 | +2 | +0.1% | 65,900 |
| 2024/02/14 | 1,501 | 1,505 | 1,480 | 1,485 | -17 | -1.1% | 57,300 |
| 2024/02/13 | 1,498 | 1,508 | 1,481 | 1,502 | +5 | +0.3% | 73,000 |
| 2024/02/09 | 1,502 | 1,515 | 1,488 | 1,497 | -16 | -1.1% | 56,200 |
| 2024/02/08 | 1,490 | 1,519 | 1,473 | 1,513 | +16 | +1.1% | 91,800 |
| 2024/02/07 | 1,460 | 1,518 | 1,459 | 1,497 | +41 | +2.8% | 80,300 |
| 2024/02/06 | 1,510 | 1,548 | 1,450 | 1,456 | +6 | +0.4% | 311,900 |
| 2024/02/05 | 1,433 | 1,451 | 1,422 | 1,450 | +33 | +2.3% | 83,900 |
| 2024/02/02 | 1,430 | 1,430 | 1,412 | 1,417 | +3 | +0.2% | 43,500 |
| 2024/02/01 | 1,437 | 1,440 | 1,414 | 1,414 | -34 | -2.3% | 45,600 |
| 2024/01/31 | 1,425 | 1,448 | 1,424 | 1,448 | +13 | +0.9% | 31,900 |
| 2024/01/30 | 1,459 | 1,459 | 1,435 | 1,435 | -22 | -1.5% | 29,300 |
| 2024/01/29 | 1,450 | 1,466 | 1,449 | 1,457 | +17 | +1.2% | 38,700 |
| 2024/01/26 | 1,450 | 1,461 | 1,435 | 1,440 | -20 | -1.4% | 30,800 |
| 2024/01/25 | 1,435 | 1,463 | 1,433 | 1,460 | +34 | +2.4% | 84,100 |
| 2024/01/24 | 1,415 | 1,431 | 1,412 | 1,426 | +11 | +0.8% | 33,300 |
| 2024/01/23 | 1,425 | 1,427 | 1,408 | 1,415 | -1 | -0.1% | 41,900 |
| 2024/01/22 | 1,411 | 1,419 | 1,398 | 1,416 | +30 | +2.2% | 53,200 |
| 2024/01/19 | 1,396 | 1,398 | 1,385 | 1,386 | -10 | -0.7% | 24,100 |
| 2024/01/18 | 1,388 | 1,406 | 1,388 | 1,396 | +8 | +0.6% | 27,400 |
| 2024/01/17 | 1,413 | 1,417 | 1,388 | 1,388 | -14 | -1% | 53,000 |
| 2024/01/16 | 1,419 | 1,419 | 1,400 | 1,402 | -13 | -0.9% | 31,700 |
| 2024/01/15 | 1,395 | 1,420 | 1,395 | 1,415 | +22 | +1.6% | 55,500 |
| 2024/01/12 | 1,397 | 1,405 | 1,380 | 1,393 | -3 | -0.2% | 51,400 |
| 2024/01/11 | 1,415 | 1,417 | 1,396 | 1,396 | -2 | -0.1% | 51,500 |
| 2024/01/10 | 1,390 | 1,405 | 1,389 | 1,398 | +7 | +0.5% | 35,900 |
| 2024/01/09 | 1,383 | 1,392 | 1,378 | 1,391 | +12 | +0.9% | 37,900 |
| 2024/01/05 | 1,391 | 1,398 | 1,372 | 1,379 | -6 | -0.4% | 31,100 |
| 2024/01/04 | 1,335 | 1,385 | 1,335 | 1,385 | +42 | +3.1% | 45,900 |
| 2023/12/29 | 1,340 | 1,352 | 1,332 | 1,343 | -2 | -0.1% | 27,300 |
| 2023/12/28 | 1,324 | 1,354 | 1,322 | 1,345 | +19 | +1.4% | 39,500 |
| 2023/12/27 | 1,340 | 1,340 | 1,323 | 1,326 | -3 | -0.2% | 65,500 |
| 2023/12/26 | 1,340 | 1,349 | 1,328 | 1,329 | -11 | -0.8% | 36,800 |
| 2023/12/25 | 1,364 | 1,374 | 1,337 | 1,340 | -14 | -1% | 48,100 |
| 2023/12/22 | 1,342 | 1,367 | 1,342 | 1,354 | +21 | +1.6% | 66,900 |
| 2023/12/21 | 1,336 | 1,342 | 1,330 | 1,333 | -17 | -1.3% | 32,800 |
| 2023/12/20 | 1,349 | 1,375 | 1,349 | 1,350 | +3 | +0.2% | 55,200 |
| 2023/12/19 | 1,326 | 1,347 | 1,319 | 1,347 | +25 | +1.9% | 62,300 |
| 2023/12/18 | 1,307 | 1,329 | 1,298 | 1,322 | -5 | -0.4% | 67,900 |
| 2023/12/15 | 1,318 | 1,333 | 1,311 | 1,327 | +1 | +0.1% | 58,800 |
| 2023/12/14 | 1,384 | 1,385 | 1,326 | 1,326 | -47 | -3.4% | 81,600 |
| 2023/12/13 | 1,375 | 1,384 | 1,370 | 1,373 | +3 | +0.2% | 39,100 |
| 2023/12/12 | 1,373 | 1,380 | 1,360 | 1,370 | +4 | +0.3% | 36,400 |
| 2023/12/11 | 1,369 | 1,380 | 1,358 | 1,366 | +8 | +0.6% | 50,200 |
51～
100
件表示中 / 6705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 | 186,300円 | +6.9% | +27.4% | 2.95% | 10.35倍 | 0.79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 |
| 西川ゴム | 204,000円 | +20.2% | +211.4% | 1.96% | 11.25倍 | 0.49倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| 藤コンポ | 140,100円 | -1.9% | -18.4% | 5.00% | 9.54倍 | 0.90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 | 94,400円 | +1.9% | -33.6% | 1.06% | 24.40倍 | 1.04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 | 239,900円 | +24.9% | +168.9% | 3.75% | 6.45倍 | 0.59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
