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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,801 | 1,816 | 1,792 | 1,792 | -8 | -0.4% | 21,500 |
| 2024/11/20 | 1,809 | 1,818 | 1,794 | 1,800 | -9 | -0.5% | 25,900 |
| 2024/11/19 | 1,805 | 1,833 | 1,796 | 1,809 | +6 | +0.3% | 30,000 |
| 2024/11/18 | 1,795 | 1,804 | 1,790 | 1,803 | -2 | -0.1% | 34,400 |
| 2024/11/15 | 1,806 | 1,824 | 1,800 | 1,805 | ±0 | ±0% | 42,400 |
| 2024/11/14 | 1,823 | 1,838 | 1,805 | 1,805 | -26 | -1.4% | 30,700 |
| 2024/11/13 | 1,832 | 1,840 | 1,819 | 1,831 | -1 | -0.1% | 38,600 |
| 2024/11/12 | 1,829 | 1,858 | 1,828 | 1,832 | +6 | +0.3% | 55,000 |
| 2024/11/11 | 1,800 | 1,826 | 1,795 | 1,826 | +22 | +1.2% | 50,900 |
| 2024/11/08 | 1,828 | 1,845 | 1,786 | 1,804 | -24 | -1.3% | 43,100 |
| 2024/11/07 | 1,850 | 1,880 | 1,816 | 1,828 | +51 | +2.9% | 138,200 |
| 2024/11/06 | 1,774 | 1,800 | 1,759 | 1,777 | +20 | +1.1% | 66,800 |
| 2024/11/05 | 1,740 | 1,757 | 1,737 | 1,757 | +20 | +1.2% | 34,500 |
| 2024/11/01 | 1,767 | 1,767 | 1,734 | 1,737 | -36 | -2% | 51,000 |
| 2024/10/31 | 1,760 | 1,784 | 1,752 | 1,773 | +10 | +0.6% | 46,800 |
| 2024/10/30 | 1,769 | 1,790 | 1,763 | 1,763 | +7 | +0.4% | 128,200 |
| 2024/10/29 | 1,748 | 1,761 | 1,738 | 1,756 | +17 | +1% | 24,800 |
| 2024/10/28 | 1,728 | 1,750 | 1,719 | 1,739 | +37 | +2.2% | 27,400 |
| 2024/10/25 | 1,705 | 1,721 | 1,692 | 1,702 | -18 | -1% | 46,900 |
| 2024/10/24 | 1,705 | 1,728 | 1,684 | 1,720 | -2 | -0.1% | 47,600 |
| 2024/10/23 | 1,730 | 1,748 | 1,719 | 1,722 | -14 | -0.8% | 38,000 |
| 2024/10/22 | 1,762 | 1,770 | 1,725 | 1,736 | -24 | -1.4% | 45,600 |
| 2024/10/21 | 1,770 | 1,774 | 1,760 | 1,760 | -13 | -0.7% | 29,600 |
| 2024/10/18 | 1,788 | 1,797 | 1,766 | 1,773 | -9 | -0.5% | 38,400 |
| 2024/10/17 | 1,795 | 1,817 | 1,782 | 1,782 | -13 | -0.7% | 35,600 |
| 2024/10/16 | 1,799 | 1,816 | 1,790 | 1,795 | -17 | -0.9% | 30,700 |
| 2024/10/15 | 1,812 | 1,834 | 1,792 | 1,812 | +14 | +0.8% | 55,600 |
| 2024/10/11 | 1,791 | 1,834 | 1,788 | 1,798 | +8 | +0.4% | 48,300 |
| 2024/10/10 | 1,802 | 1,804 | 1,784 | 1,790 | -3 | -0.2% | 34,100 |
| 2024/10/09 | 1,815 | 1,828 | 1,782 | 1,793 | -16 | -0.9% | 38,900 |
| 2024/10/08 | 1,810 | 1,837 | 1,806 | 1,809 | -5 | -0.3% | 36,400 |
| 2024/10/07 | 1,837 | 1,839 | 1,797 | 1,814 | +11 | +0.6% | 72,600 |
| 2024/10/04 | 1,801 | 1,820 | 1,801 | 1,803 | -4 | -0.2% | 31,700 |
| 2024/10/03 | 1,828 | 1,842 | 1,803 | 1,807 | +19 | +1.1% | 80,900 |
| 2024/10/02 | 1,811 | 1,828 | 1,781 | 1,788 | -29 | -1.6% | 98,900 |
| 2024/10/01 | 1,789 | 1,828 | 1,785 | 1,817 | +52 | +2.9% | 103,500 |
| 2024/09/30 | 1,734 | 1,800 | 1,726 | 1,765 | +33 | +1.9% | 165,300 |
| 2024/09/27 | 1,731 | 1,758 | 1,702 | 1,732 | -31 | -1.8% | 97,100 |
| 2024/09/26 | 1,745 | 1,763 | 1,732 | 1,763 | +38 | +2.2% | 69,400 |
| 2024/09/25 | 1,730 | 1,741 | 1,709 | 1,725 | -16 | -0.9% | 64,500 |
| 2024/09/24 | 1,761 | 1,762 | 1,737 | 1,741 | +14 | +0.8% | 51,500 |
| 2024/09/20 | 1,730 | 1,754 | 1,721 | 1,727 | +22 | +1.3% | 84,800 |
| 2024/09/19 | 1,700 | 1,719 | 1,687 | 1,705 | +35 | +2.1% | 37,400 |
| 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 |
151～
200
件表示中 / 6988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 | 165,500円 | -1.9% | +9.4% | 5.14% | 7.62倍 | 0.62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 | 347,500円 | +2.0% | -7.5% | 5.06% | 7.90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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41倍 | 0.82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 | 97,100円 | +7.3% | -73.2% | 1.03% | 210.63倍 | 0.97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 | 188,000円 | +6.7% | -20.4% | 2.66% | 11.19倍 | 0.40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
