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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,203 | 1,210 | 1,203 | 1,207 | +3 | +0.2% | 10,600 |
| 2015/03/19 | 1,212 | 1,212 | 1,195 | 1,204 | -10 | -0.8% | 26,100 |
| 2015/03/18 | 1,219 | 1,219 | 1,210 | 1,214 | ±0 | ±0% | 25,100 |
| 2015/03/17 | 1,213 | 1,217 | 1,207 | 1,214 | +6 | +0.5% | 20,500 |
| 2015/03/16 | 1,197 | 1,213 | 1,191 | 1,208 | +18 | +1.5% | 33,600 |
| 2015/03/13 | 1,175 | 1,200 | 1,174 | 1,190 | +15 | +1.3% | 59,900 |
| 2015/03/12 | 1,180 | 1,180 | 1,172 | 1,175 | +1 | +0.1% | 33,500 |
| 2015/03/11 | 1,180 | 1,183 | 1,172 | 1,174 | -6 | -0.5% | 43,400 |
| 2015/03/10 | 1,187 | 1,189 | 1,180 | 1,180 | -7 | -0.6% | 33,400 |
| 2015/03/09 | 1,185 | 1,187 | 1,181 | 1,187 | -3 | -0.3% | 26,000 |
| 2015/03/06 | 1,190 | 1,196 | 1,190 | 1,190 | +1 | +0.1% | 25,700 |
| 2015/03/05 | 1,192 | 1,194 | 1,188 | 1,189 | -3 | -0.3% | 17,200 |
| 2015/03/04 | 1,195 | 1,196 | 1,188 | 1,192 | -3 | -0.3% | 26,200 |
| 2015/03/03 | 1,194 | 1,196 | 1,192 | 1,195 | +3 | +0.3% | 23,300 |
| 2015/03/02 | 1,194 | 1,200 | 1,192 | 1,192 | -2 | -0.2% | 31,800 |
| 2015/02/27 | 1,195 | 1,199 | 1,191 | 1,194 | -3 | -0.3% | 26,800 |
| 2015/02/26 | 1,195 | 1,198 | 1,191 | 1,197 | +6 | +0.5% | 18,400 |
| 2015/02/25 | 1,195 | 1,200 | 1,189 | 1,191 | ±0 | ±0% | 25,500 |
| 2015/02/24 | 1,199 | 1,199 | 1,187 | 1,191 | -3 | -0.3% | 33,300 |
| 2015/02/23 | 1,201 | 1,204 | 1,192 | 1,194 | -2 | -0.2% | 41,200 |
| 2015/02/20 | 1,200 | 1,200 | 1,188 | 1,196 | +6 | +0.5% | 28,800 |
| 2015/02/19 | 1,188 | 1,190 | 1,178 | 1,190 | +16 | +1.4% | 22,400 |
| 2015/02/18 | 1,172 | 1,179 | 1,168 | 1,174 | +2 | +0.2% | 31,000 |
| 2015/02/17 | 1,172 | 1,173 | 1,165 | 1,172 | +4 | +0.3% | 16,100 |
| 2015/02/16 | 1,174 | 1,174 | 1,168 | 1,168 | +8 | +0.7% | 18,400 |
| 2015/02/13 | 1,157 | 1,166 | 1,154 | 1,160 | +13 | +1.1% | 20,900 |
| 2015/02/12 | 1,170 | 1,170 | 1,146 | 1,147 | -8 | -0.7% | 55,800 |
| 2015/02/10 | 1,156 | 1,158 | 1,147 | 1,155 | -1 | -0.1% | 35,500 |
| 2015/02/09 | 1,155 | 1,179 | 1,153 | 1,156 | +2 | +0.2% | 22,100 |
| 2015/02/06 | 1,159 | 1,166 | 1,152 | 1,154 | -5 | -0.4% | 21,500 |
| 2015/02/05 | 1,174 | 1,176 | 1,153 | 1,159 | -15 | -1.3% | 29,300 |
| 2015/02/04 | 1,183 | 1,183 | 1,166 | 1,174 | +13 | +1.1% | 31,800 |
| 2015/02/03 | 1,200 | 1,202 | 1,142 | 1,161 | -43 | -3.6% | 92,000 |
| 2015/02/02 | 1,201 | 1,250 | 1,200 | 1,204 | -85 | -6.6% | 78,500 |
| 2015/01/30 | 1,284 | 1,289 | 1,272 | 1,289 | +15 | +1.2% | 33,600 |
| 2015/01/29 | 1,282 | 1,284 | 1,270 | 1,274 | -8 | -0.6% | 17,300 |
| 2015/01/28 | 1,279 | 1,287 | 1,276 | 1,282 | +7 | +0.5% | 24,400 |
| 2015/01/27 | 1,289 | 1,289 | 1,270 | 1,275 | -5 | -0.4% | 22,300 |
| 2015/01/26 | 1,274 | 1,282 | 1,272 | 1,280 | +11 | +0.9% | 24,000 |
| 2015/01/23 | 1,277 | 1,278 | 1,265 | 1,269 | +7 | +0.6% | 9,200 |
| 2015/01/22 | 1,279 | 1,279 | 1,251 | 1,262 | -13 | -1% | 12,600 |
| 2015/01/21 | 1,280 | 1,280 | 1,265 | 1,275 | +4 | +0.3% | 17,800 |
| 2015/01/20 | 1,260 | 1,271 | 1,248 | 1,271 | +17 | +1.4% | 12,000 |
| 2015/01/19 | 1,262 | 1,262 | 1,232 | 1,254 | +6 | +0.5% | 14,000 |
| 2015/01/16 | 1,233 | 1,255 | 1,233 | 1,248 | -13 | -1% | 17,000 |
| 2015/01/15 | 1,246 | 1,265 | 1,225 | 1,261 | +5 | +0.4% | 21,100 |
| 2015/01/14 | 1,265 | 1,274 | 1,243 | 1,256 | -13 | -1% | 17,900 |
| 2015/01/13 | 1,272 | 1,273 | 1,230 | 1,269 | -6 | -0.5% | 19,700 |
| 2015/01/09 | 1,288 | 1,288 | 1,260 | 1,275 | -10 | -0.8% | 17,800 |
| 2015/01/08 | 1,246 | 1,289 | 1,241 | 1,285 | +46 | +3.7% | 21,600 |
2551～
2600
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
