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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 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 |
| 2015/06/30 | 1,215 | 1,242 | 1,201 | 1,242 | +19 | +1.6% | 28,900 |
| 2015/06/29 | 1,221 | 1,230 | 1,209 | 1,223 | -28 | -2.2% | 20,200 |
| 2015/06/26 | 1,251 | 1,252 | 1,221 | 1,251 | +1 | +0.1% | 24,600 |
| 2015/06/25 | 1,254 | 1,257 | 1,247 | 1,250 | ±0 | ±0% | 20,700 |
| 2015/06/24 | 1,252 | 1,258 | 1,242 | 1,250 | -3 | -0.2% | 26,100 |
| 2015/06/23 | 1,247 | 1,254 | 1,240 | 1,253 | +6 | +0.5% | 17,600 |
| 2015/06/22 | 1,230 | 1,249 | 1,230 | 1,247 | +13 | +1.1% | 22,300 |
| 2015/06/19 | 1,235 | 1,247 | 1,229 | 1,234 | -4 | -0.3% | 21,500 |
| 2015/06/18 | 1,250 | 1,258 | 1,232 | 1,238 | -12 | -1% | 36,000 |
| 2015/06/17 | 1,264 | 1,264 | 1,247 | 1,250 | -14 | -1.1% | 32,100 |
| 2015/06/16 | 1,272 | 1,272 | 1,250 | 1,264 | -11 | -0.9% | 29,500 |
| 2015/06/15 | 1,248 | 1,275 | 1,242 | 1,275 | +20 | +1.6% | 34,800 |
| 2015/06/12 | 1,266 | 1,266 | 1,250 | 1,255 | -6 | -0.5% | 37,100 |
| 2015/06/11 | 1,257 | 1,261 | 1,245 | 1,261 | +14 | +1.1% | 41,300 |
| 2015/06/10 | 1,247 | 1,256 | 1,243 | 1,247 | +9 | +0.7% | 44,500 |
| 2015/06/09 | 1,250 | 1,265 | 1,237 | 1,238 | -9 | -0.7% | 58,400 |
| 2015/06/08 | 1,234 | 1,254 | 1,230 | 1,247 | +20 | +1.6% | 75,800 |
| 2015/06/05 | 1,221 | 1,233 | 1,217 | 1,227 | +6 | +0.5% | 40,700 |
| 2015/06/04 | 1,212 | 1,227 | 1,210 | 1,221 | +14 | +1.2% | 34,800 |
| 2015/06/03 | 1,211 | 1,214 | 1,200 | 1,207 | -1 | -0.1% | 34,000 |
| 2015/06/02 | 1,203 | 1,214 | 1,203 | 1,208 | -4 | -0.3% | 25,100 |
| 2015/06/01 | 1,208 | 1,222 | 1,191 | 1,212 | +4 | +0.3% | 34,500 |
| 2015/05/29 | 1,214 | 1,214 | 1,203 | 1,208 | -6 | -0.5% | 21,900 |
| 2015/05/28 | 1,207 | 1,223 | 1,207 | 1,214 | +1 | +0.1% | 26,300 |
| 2015/05/27 | 1,195 | 1,217 | 1,180 | 1,213 | +22 | +1.8% | 55,200 |
| 2015/05/26 | 1,190 | 1,200 | 1,185 | 1,191 | -2 | -0.2% | 19,100 |
| 2015/05/25 | 1,208 | 1,208 | 1,188 | 1,193 | -7 | -0.6% | 22,500 |
| 2015/05/22 | 1,199 | 1,205 | 1,193 | 1,200 | +1 | +0.1% | 21,100 |
| 2015/05/21 | 1,216 | 1,216 | 1,186 | 1,199 | -21 | -1.7% | 40,900 |
| 2015/05/20 | 1,211 | 1,220 | 1,190 | 1,220 | +9 | +0.7% | 62,100 |
| 2015/05/19 | 1,210 | 1,226 | 1,207 | 1,211 | +8 | +0.7% | 49,800 |
| 2015/05/18 | 1,200 | 1,220 | 1,188 | 1,203 | -24 | -2% | 97,500 |
| 2015/05/15 | 1,229 | 1,249 | 1,213 | 1,227 | +4 | +0.3% | 53,600 |
| 2015/05/14 | 1,227 | 1,231 | 1,202 | 1,223 | +4 | +0.3% | 70,300 |
| 2015/05/13 | 1,221 | 1,227 | 1,211 | 1,219 | -3 | -0.2% | 40,400 |
| 2015/05/12 | 1,265 | 1,270 | 1,204 | 1,222 | ±0 | ±0% | 147,600 |
| 2015/05/11 | 1,162 | 1,300 | 1,150 | 1,222 | +72 | +6.3% | 329,600 |
| 2015/05/08 | 1,139 | 1,154 | 1,135 | 1,150 | +11 | +1% | 23,200 |
| 2015/05/07 | 1,144 | 1,147 | 1,136 | 1,139 | -8 | -0.7% | 49,900 |
| 2015/05/01 | 1,157 | 1,160 | 1,143 | 1,147 | -13 | -1.1% | 52,500 |
| 2015/04/30 | 1,160 | 1,164 | 1,156 | 1,160 | -6 | -0.5% | 29,500 |
| 2015/04/28 | 1,165 | 1,169 | 1,157 | 1,166 | +7 | +0.6% | 21,100 |
2401～
2450
件表示中 / 6949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 | 164,700円 | +0.2% | -7.2% | 4.55% | 11.06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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.88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 | 138,100円 | +5.9% | +20.6% | 4.63% | 6.96倍 | 0.79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 | 89,300円 | -3.5% | +28.5% | 1.12% | 32.32倍 | 0.92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 | 185,000円 | -8.6% | -43.0% | 3.24% | 8.95倍 | 0.43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
