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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,015 | 1,077 | 1,015 | 1,059 | +64 | +6.4% | 44,600 |
| 2015/09/08 | 1,008 | 1,017 | 988 | 995 | -10 | -1% | 16,100 |
| 2015/09/07 | 975 | 1,011 | 970 | 1,005 | +17 | +1.7% | 31,800 |
| 2015/09/04 | 1,011 | 1,011 | 981 | 988 | -16 | -1.6% | 24,300 |
| 2015/09/03 | 993 | 1,009 | 992 | 1,004 | +25 | +2.6% | 23,100 |
| 2015/09/02 | 957 | 1,003 | 957 | 979 | +4 | +0.4% | 33,100 |
| 2015/09/01 | 1,005 | 1,010 | 972 | 975 | -30 | -3% | 52,100 |
| 2015/08/31 | 1,000 | 1,009 | 983 | 1,005 | -9 | -0.9% | 43,700 |
| 2015/08/28 | 995 | 1,019 | 995 | 1,014 | +30 | +3% | 45,200 |
| 2015/08/27 | 1,025 | 1,025 | 981 | 984 | -21 | -2.1% | 29,900 |
| 2015/08/26 | 958 | 1,008 | 952 | 1,005 | +55 | +5.8% | 32,200 |
| 2015/08/25 | 930 | 1,003 | 910 | 950 | -18 | -1.9% | 56,400 |
| 2015/08/24 | 1,005 | 1,017 | 967 | 968 | -67 | -6.5% | 49,200 |
| 2015/08/21 | 1,050 | 1,056 | 1,033 | 1,035 | -36 | -3.4% | 49,800 |
| 2015/08/20 | 1,085 | 1,087 | 1,070 | 1,071 | -14 | -1.3% | 31,200 |
| 2015/08/19 | 1,107 | 1,107 | 1,082 | 1,085 | -34 | -3% | 41,200 |
| 2015/08/18 | 1,107 | 1,119 | 1,102 | 1,119 | +22 | +2% | 26,900 |
| 2015/08/17 | 1,108 | 1,108 | 1,090 | 1,097 | -2 | -0.2% | 38,800 |
| 2015/08/14 | 1,103 | 1,112 | 1,092 | 1,099 | -4 | -0.4% | 45,500 |
| 2015/08/13 | 1,105 | 1,116 | 1,102 | 1,103 | -9 | -0.8% | 28,000 |
| 2015/08/12 | 1,133 | 1,135 | 1,107 | 1,112 | -28 | -2.5% | 43,800 |
| 2015/08/11 | 1,158 | 1,160 | 1,135 | 1,140 | -11 | -1% | 19,600 |
| 2015/08/10 | 1,139 | 1,152 | 1,130 | 1,151 | +8 | +0.7% | 21,800 |
| 2015/08/07 | 1,138 | 1,147 | 1,134 | 1,143 | -1 | -0.1% | 16,300 |
| 2015/08/06 | 1,163 | 1,165 | 1,143 | 1,144 | -16 | -1.4% | 22,500 |
| 2015/08/05 | 1,149 | 1,170 | 1,146 | 1,160 | +2 | +0.2% | 22,100 |
| 2015/08/04 | 1,167 | 1,177 | 1,151 | 1,158 | -1 | -0.1% | 16,300 |
| 2015/08/03 | 1,179 | 1,179 | 1,158 | 1,159 | +12 | +1% | 24,700 |
| 2015/07/31 | 1,130 | 1,156 | 1,126 | 1,147 | +17 | +1.5% | 18,400 |
| 2015/07/30 | 1,130 | 1,143 | 1,129 | 1,130 | ±0 | ±0% | 23,200 |
| 2015/07/29 | 1,136 | 1,143 | 1,125 | 1,130 | -6 | -0.5% | 12,600 |
| 2015/07/28 | 1,138 | 1,138 | 1,121 | 1,136 | -7 | -0.6% | 17,900 |
| 2015/07/27 | 1,160 | 1,160 | 1,139 | 1,143 | -17 | -1.5% | 12,400 |
| 2015/07/24 | 1,161 | 1,168 | 1,150 | 1,160 | -5 | -0.4% | 10,200 |
| 2015/07/23 | 1,156 | 1,168 | 1,151 | 1,165 | +13 | +1.1% | 15,300 |
| 2015/07/22 | 1,164 | 1,164 | 1,152 | 1,152 | -12 | -1% | 12,900 |
| 2015/07/21 | 1,178 | 1,181 | 1,164 | 1,164 | -14 | -1.2% | 20,000 |
| 2015/07/17 | 1,190 | 1,190 | 1,171 | 1,178 | -4 | -0.3% | 12,300 |
| 2015/07/16 | 1,180 | 1,188 | 1,170 | 1,182 | +9 | +0.8% | 11,500 |
| 2015/07/15 | 1,174 | 1,178 | 1,163 | 1,173 | +7 | +0.6% | 16,800 |
| 2015/07/14 | 1,176 | 1,185 | 1,160 | 1,166 | +13 | +1.1% | 14,600 |
| 2015/07/13 | 1,145 | 1,166 | 1,138 | 1,153 | +18 | +1.6% | 17,600 |
| 2015/07/10 | 1,143 | 1,152 | 1,130 | 1,135 | -14 | -1.2% | 45,300 |
| 2015/07/09 | 1,135 | 1,154 | 1,105 | 1,149 | -25 | -2.1% | 51,500 |
| 2015/07/08 | 1,200 | 1,200 | 1,174 | 1,174 | -29 | -2.4% | 28,000 |
| 2015/07/07 | 1,201 | 1,215 | 1,200 | 1,203 | +11 | +0.9% | 12,100 |
| 2015/07/06 | 1,223 | 1,223 | 1,189 | 1,192 | -31 | -2.5% | 30,400 |
| 2015/07/03 | 1,230 | 1,233 | 1,217 | 1,223 | -10 | -0.8% | 13,600 |
| 2015/07/02 | 1,231 | 1,240 | 1,230 | 1,233 | +5 | +0.4% | 19,900 |
| 2015/07/01 | 1,242 | 1,242 | 1,200 | 1,228 | -14 | -1.1% | 20,700 |
2401～
2450
件表示中 / 6991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 | 166,100円 | -1.9% | +9.4% | 5.12% | 7.65倍 | 0.61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 | 348,500円 | +2.0% | -7.5% | 5.05% | 7.93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 | 148,500円 | -1.5% | +3.0% | 4.44% | 7.49倍 | 0.83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 | 95,400円 | +7.3% | -73.2% | 1.05% | 206.94倍 | 0.95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 | 5,200円 | +0.9% | - | 0.00% | 130.00倍 | 2.42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
