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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
件表示中 / 7023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 | 189,600円 | -1.9% | +9.4% | 4.48% | 8.74倍 | 0.71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 | 368,500円 | +3.1% | -17.2% | 4.45% | 9.72倍 | 0.87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 | 186,800円 | -1.5% | +3.0% | 3.53% | 9.42倍 | 1.04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 | 0.96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 | 6,000円 | +0.9% | - | 0.00% | 150.00倍 | 2.79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
