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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,654 | 1,689 | 1,653 | 1,670 | +18 | +1.1% | 32,900 |
| 2024/09/17 | 1,653 | 1,660 | 1,625 | 1,652 | +5 | +0.3% | 56,800 |
| 2024/09/13 | 1,643 | 1,667 | 1,637 | 1,647 | -21 | -1.3% | 57,400 |
| 2024/09/12 | 1,670 | 1,698 | 1,654 | 1,668 | +23 | +1.4% | 51,400 |
| 2024/09/11 | 1,702 | 1,702 | 1,632 | 1,645 | -64 | -3.7% | 66,900 |
| 2024/09/10 | 1,720 | 1,733 | 1,705 | 1,709 | -4 | -0.2% | 37,200 |
| 2024/09/09 | 1,685 | 1,732 | 1,670 | 1,713 | -24 | -1.4% | 53,600 |
| 2024/09/06 | 1,766 | 1,774 | 1,730 | 1,737 | -27 | -1.5% | 63,000 |
| 2024/09/05 | 1,780 | 1,816 | 1,752 | 1,764 | -38 | -2.1% | 57,900 |
| 2024/09/04 | 1,826 | 1,837 | 1,790 | 1,802 | -77 | -4.1% | 90,100 |
| 2024/09/03 | 1,899 | 1,906 | 1,879 | 1,879 | -8 | -0.4% | 24,600 |
| 2024/09/02 | 1,931 | 1,938 | 1,870 | 1,887 | -13 | -0.7% | 36,800 |
| 2024/08/30 | 1,867 | 1,909 | 1,860 | 1,900 | +51 | +2.8% | 37,800 |
| 2024/08/29 | 1,852 | 1,856 | 1,843 | 1,849 | -11 | -0.6% | 25,600 |
| 2024/08/28 | 1,841 | 1,866 | 1,830 | 1,860 | -6 | -0.3% | 49,300 |
| 2024/08/27 | 1,825 | 1,867 | 1,820 | 1,866 | +55 | +3% | 44,000 |
| 2024/08/26 | 1,848 | 1,848 | 1,810 | 1,811 | -32 | -1.7% | 46,500 |
| 2024/08/23 | 1,840 | 1,853 | 1,830 | 1,843 | +5 | +0.3% | 21,400 |
| 2024/08/22 | 1,862 | 1,867 | 1,822 | 1,838 | -18 | -1% | 25,300 |
| 2024/08/21 | 1,828 | 1,859 | 1,821 | 1,856 | +6 | +0.3% | 32,700 |
| 2024/08/20 | 1,888 | 1,901 | 1,846 | 1,850 | -11 | -0.6% | 55,700 |
| 2024/08/19 | 1,848 | 1,880 | 1,835 | 1,861 | -2 | -0.1% | 79,600 |
| 2024/08/16 | 1,850 | 1,863 | 1,840 | 1,863 | +55 | +3% | 48,000 |
| 2024/08/15 | 1,789 | 1,822 | 1,770 | 1,808 | +48 | +2.7% | 52,800 |
| 2024/08/14 | 1,759 | 1,798 | 1,733 | 1,760 | +25 | +1.4% | 50,500 |
| 2024/08/13 | 1,747 | 1,762 | 1,723 | 1,735 | +19 | +1.1% | 78,800 |
| 2024/08/09 | 1,709 | 1,747 | 1,673 | 1,716 | +72 | +4.4% | 87,800 |
| 2024/08/08 | 1,700 | 1,713 | 1,625 | 1,644 | -40 | -2.4% | 149,600 |
| 2024/08/07 | 1,585 | 1,719 | 1,561 | 1,684 | +1 | +0.1% | 186,700 |
| 2024/08/06 | 1,597 | 1,706 | 1,578 | 1,683 | +196 | +13.2% | 126,500 |
| 2024/08/05 | 1,665 | 1,673 | 1,485 | 1,487 | -338 | -18.5% | 147,900 |
| 2024/08/02 | 1,881 | 1,890 | 1,825 | 1,825 | -125 | -6.4% | 93,100 |
| 2024/08/01 | 2,033 | 2,036 | 1,949 | 1,950 | -103 | -5% | 80,000 |
| 2024/07/31 | 2,010 | 2,053 | 2,005 | 2,053 | +15 | +0.7% | 53,800 |
| 2024/07/30 | 2,039 | 2,067 | 2,031 | 2,038 | -3 | -0.1% | 72,500 |
| 2024/07/29 | 2,023 | 2,059 | 2,020 | 2,041 | +39 | +1.9% | 41,600 |
| 2024/07/26 | 2,020 | 2,028 | 1,999 | 2,002 | -18 | -0.9% | 46,200 |
| 2024/07/25 | 2,002 | 2,022 | 1,992 | 2,020 | -21 | -1% | 85,400 |
| 2024/07/24 | 2,064 | 2,077 | 2,033 | 2,041 | -23 | -1.1% | 56,000 |
| 2024/07/23 | 2,069 | 2,094 | 2,052 | 2,064 | -13 | -0.6% | 56,900 |
| 2024/07/22 | 2,109 | 2,111 | 2,077 | 2,077 | -43 | -2% | 52,200 |
| 2024/07/19 | 2,150 | 2,152 | 2,120 | 2,120 | -32 | -1.5% | 61,300 |
| 2024/07/18 | 2,197 | 2,197 | 2,152 | 2,152 | -61 | -2.8% | 99,700 |
| 2024/07/17 | 2,214 | 2,232 | 2,200 | 2,213 | -9 | -0.4% | 90,100 |
| 2024/07/16 | 2,204 | 2,253 | 2,204 | 2,222 | +26 | +1.2% | 83,500 |
| 2024/07/12 | 2,218 | 2,250 | 2,181 | 2,196 | -39 | -1.7% | 79,000 |
| 2024/07/11 | 2,248 | 2,248 | 2,203 | 2,235 | +17 | +0.8% | 78,100 |
| 2024/07/10 | 2,228 | 2,257 | 2,209 | 2,218 | -4 | -0.2% | 94,200 |
| 2024/07/09 | 2,210 | 2,235 | 2,187 | 2,222 | +28 | +1.3% | 92,900 |
| 2024/07/08 | 2,205 | 2,206 | 2,152 | 2,194 | -7 | -0.3% | 127,000 |
151～
200
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
