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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,645 | 1,658 | 1,614 | 1,629 | -10 | -0.6% | 61,500 |
| 2025/02/17 | 1,619 | 1,675 | 1,590 | 1,639 | -130 | -7.3% | 177,700 |
| 2025/02/14 | 1,793 | 1,804 | 1,762 | 1,769 | -18 | -1% | 54,600 |
| 2025/02/13 | 1,781 | 1,797 | 1,775 | 1,787 | +9 | +0.5% | 25,500 |
| 2025/02/12 | 1,787 | 1,800 | 1,771 | 1,778 | +8 | +0.5% | 34,300 |
| 2025/02/10 | 1,760 | 1,778 | 1,752 | 1,770 | +10 | +0.6% | 28,300 |
| 2025/02/07 | 1,767 | 1,774 | 1,748 | 1,760 | -8 | -0.5% | 26,700 |
| 2025/02/06 | 1,760 | 1,778 | 1,759 | 1,768 | +14 | +0.8% | 15,700 |
| 2025/02/05 | 1,760 | 1,772 | 1,737 | 1,754 | +20 | +1.2% | 25,600 |
| 2025/02/04 | 1,751 | 1,753 | 1,731 | 1,734 | ±0 | ±0% | 21,200 |
| 2025/02/03 | 1,769 | 1,780 | 1,734 | 1,734 | -56 | -3.1% | 79,900 |
| 2025/01/31 | 1,797 | 1,797 | 1,778 | 1,790 | -7 | -0.4% | 16,700 |
| 2025/01/30 | 1,762 | 1,797 | 1,740 | 1,797 | +33 | +1.9% | 47,400 |
| 2025/01/29 | 1,775 | 1,781 | 1,764 | 1,764 | -1 | -0.1% | 34,800 |
| 2025/01/28 | 1,750 | 1,773 | 1,749 | 1,765 | +16 | +0.9% | 30,100 |
| 2025/01/27 | 1,750 | 1,756 | 1,739 | 1,749 | +11 | +0.6% | 24,400 |
| 2025/01/24 | 1,727 | 1,744 | 1,718 | 1,738 | +7 | +0.4% | 26,400 |
| 2025/01/23 | 1,742 | 1,742 | 1,726 | 1,731 | -11 | -0.6% | 26,900 |
| 2025/01/22 | 1,728 | 1,746 | 1,728 | 1,742 | +16 | +0.9% | 19,900 |
| 2025/01/21 | 1,735 | 1,746 | 1,726 | 1,726 | -3 | -0.2% | 14,100 |
| 2025/01/20 | 1,709 | 1,737 | 1,709 | 1,729 | +20 | +1.2% | 26,600 |
| 2025/01/17 | 1,713 | 1,713 | 1,692 | 1,709 | -7 | -0.4% | 30,500 |
| 2025/01/16 | 1,718 | 1,720 | 1,702 | 1,716 | +3 | +0.2% | 29,400 |
| 2025/01/15 | 1,714 | 1,724 | 1,705 | 1,713 | +9 | +0.5% | 24,400 |
| 2025/01/14 | 1,722 | 1,725 | 1,697 | 1,704 | -22 | -1.3% | 70,400 |
| 2025/01/10 | 1,737 | 1,745 | 1,726 | 1,726 | -7 | -0.4% | 21,600 |
| 2025/01/09 | 1,751 | 1,755 | 1,733 | 1,733 | -19 | -1.1% | 34,800 |
| 2025/01/08 | 1,758 | 1,771 | 1,751 | 1,752 | -18 | -1% | 37,600 |
| 2025/01/07 | 1,784 | 1,784 | 1,760 | 1,770 | ±0 | ±0% | 31,200 |
| 2025/01/06 | 1,810 | 1,810 | 1,766 | 1,770 | -23 | -1.3% | 50,700 |
| 2024/12/30 | 1,798 | 1,810 | 1,786 | 1,793 | -12 | -0.7% | 35,100 |
| 2024/12/27 | 1,814 | 1,821 | 1,783 | 1,805 | +5 | +0.3% | 73,500 |
| 2024/12/26 | 1,761 | 1,801 | 1,752 | 1,800 | +56 | +3.2% | 83,400 |
| 2024/12/25 | 1,745 | 1,751 | 1,729 | 1,744 | +18 | +1% | 44,400 |
| 2024/12/24 | 1,735 | 1,735 | 1,721 | 1,726 | -10 | -0.6% | 23,000 |
| 2024/12/23 | 1,725 | 1,742 | 1,714 | 1,736 | +16 | +0.9% | 35,800 |
| 2024/12/20 | 1,722 | 1,739 | 1,720 | 1,720 | +5 | +0.3% | 26,900 |
| 2024/12/19 | 1,705 | 1,723 | 1,701 | 1,715 | ±0 | ±0% | 22,200 |
| 2024/12/18 | 1,705 | 1,725 | 1,705 | 1,715 | +10 | +0.6% | 14,300 |
| 2024/12/17 | 1,720 | 1,726 | 1,705 | 1,705 | -23 | -1.3% | 32,800 |
| 2024/12/16 | 1,725 | 1,748 | 1,725 | 1,728 | +1 | +0.1% | 25,100 |
| 2024/12/13 | 1,710 | 1,735 | 1,710 | 1,727 | +1 | +0.1% | 34,800 |
| 2024/12/12 | 1,724 | 1,739 | 1,714 | 1,726 | +20 | +1.2% | 38,800 |
| 2024/12/11 | 1,725 | 1,735 | 1,706 | 1,706 | -21 | -1.2% | 45,100 |
| 2024/12/10 | 1,702 | 1,730 | 1,702 | 1,727 | +22 | +1.3% | 30,400 |
| 2024/12/09 | 1,707 | 1,713 | 1,690 | 1,705 | +3 | +0.2% | 31,800 |
| 2024/12/06 | 1,704 | 1,719 | 1,691 | 1,702 | -5 | -0.3% | 39,500 |
| 2024/12/05 | 1,719 | 1,720 | 1,701 | 1,707 | +7 | +0.4% | 33,200 |
| 2024/12/04 | 1,750 | 1,750 | 1,690 | 1,700 | -48 | -2.7% | 86,100 |
| 2024/12/03 | 1,727 | 1,756 | 1,727 | 1,748 | +29 | +1.7% | 43,000 |
51～
100
件表示中 / 6945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 | 159,800円 | +0.2% | -7.2% | 4.69% | 10.73倍 | 0.60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 | 350,000円 | +2.0% | -7.5% | 5.03% | 7.95倍 | 0.81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 | 132,900円 | +5.9% | +20.6% | 4.82% | 6.70倍 | 0.76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 | 90,800円 | -3.5% | +28.5% | 1.10% | 32.86倍 | 0.93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 | 189,800円 | -8.6% | -43.0% | 3.16% | 9.18倍 | 0.44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
