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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,269 | 1,270 | 1,200 | 1,239 | -31 | -2.4% | 33,500 |
| 2014/11/14 | 1,263 | 1,270 | 1,250 | 1,270 | +12 | +1% | 29,200 |
| 2014/11/13 | 1,246 | 1,266 | 1,224 | 1,258 | +14 | +1.1% | 20,500 |
| 2014/11/12 | 1,260 | 1,270 | 1,240 | 1,244 | -22 | -1.7% | 24,000 |
| 2014/11/11 | 1,285 | 1,292 | 1,255 | 1,266 | -17 | -1.3% | 29,700 |
| 2014/11/10 | 1,255 | 1,284 | 1,254 | 1,283 | +28 | +2.2% | 37,100 |
| 2014/11/07 | 1,236 | 1,255 | 1,236 | 1,255 | +27 | +2.2% | 29,900 |
| 2014/11/06 | 1,238 | 1,250 | 1,228 | 1,228 | -3 | -0.2% | 42,900 |
| 2014/11/05 | 1,227 | 1,238 | 1,223 | 1,231 | +3 | +0.2% | 32,800 |
| 2014/11/04 | 1,240 | 1,250 | 1,227 | 1,228 | +10 | +0.8% | 45,900 |
| 2014/10/31 | 1,199 | 1,232 | 1,199 | 1,218 | +23 | +1.9% | 53,700 |
| 2014/10/30 | 1,200 | 1,216 | 1,189 | 1,195 | -7 | -0.6% | 59,400 |
| 2014/10/29 | 1,194 | 1,230 | 1,179 | 1,202 | +79 | +7% | 100,900 |
| 2014/10/28 | 1,125 | 1,125 | 1,110 | 1,123 | +2 | +0.2% | 4,900 |
| 2014/10/27 | 1,112 | 1,123 | 1,109 | 1,121 | +9 | +0.8% | 10,400 |
| 2014/10/24 | 1,113 | 1,117 | 1,104 | 1,112 | +4 | +0.4% | 6,900 |
| 2014/10/23 | 1,106 | 1,122 | 1,101 | 1,108 | ±0 | ±0% | 6,600 |
| 2014/10/22 | 1,095 | 1,123 | 1,095 | 1,108 | +16 | +1.5% | 9,900 |
| 2014/10/21 | 1,120 | 1,121 | 1,090 | 1,092 | -40 | -3.5% | 15,700 |
| 2014/10/20 | 1,090 | 1,132 | 1,087 | 1,132 | +56 | +5.2% | 18,800 |
| 2014/10/17 | 1,057 | 1,088 | 1,054 | 1,076 | +12 | +1.1% | 31,400 |
| 2014/10/16 | 1,065 | 1,084 | 1,062 | 1,064 | -33 | -3% | 22,100 |
| 2014/10/15 | 1,088 | 1,098 | 1,078 | 1,097 | +30 | +2.8% | 11,400 |
| 2014/10/14 | 1,057 | 1,086 | 1,050 | 1,067 | -23 | -2.1% | 19,800 |
| 2014/10/10 | 1,092 | 1,113 | 1,085 | 1,090 | -32 | -2.9% | 18,300 |
| 2014/10/09 | 1,142 | 1,142 | 1,112 | 1,122 | -17 | -1.5% | 15,500 |
| 2014/10/08 | 1,145 | 1,170 | 1,128 | 1,139 | -36 | -3.1% | 14,400 |
| 2014/10/07 | 1,165 | 1,179 | 1,165 | 1,175 | +10 | +0.9% | 15,300 |
| 2014/10/06 | 1,146 | 1,169 | 1,146 | 1,165 | +19 | +1.7% | 10,000 |
| 2014/10/03 | 1,106 | 1,153 | 1,101 | 1,146 | +26 | +2.3% | 21,200 |
| 2014/10/02 | 1,148 | 1,150 | 1,118 | 1,120 | -43 | -3.7% | 28,100 |
| 2014/10/01 | 1,160 | 1,180 | 1,160 | 1,163 | +2 | +0.2% | 18,100 |
| 2014/09/30 | 1,178 | 1,179 | 1,161 | 1,161 | -5 | -0.4% | 9,200 |
| 2014/09/29 | 1,160 | 1,169 | 1,158 | 1,166 | +8 | +0.7% | 8,500 |
| 2014/09/26 | 1,151 | 1,164 | 1,141 | 1,158 | -20 | -1.7% | 21,800 |
| 2014/09/25 | 1,173 | 1,178 | 1,156 | 1,178 | +2 | +0.2% | 17,900 |
| 2014/09/24 | 1,170 | 1,176 | 1,166 | 1,176 | -2 | -0.2% | 6,000 |
| 2014/09/22 | 1,177 | 1,182 | 1,171 | 1,178 | -3 | -0.3% | 9,300 |
| 2014/09/19 | 1,179 | 1,185 | 1,123 | 1,181 | +4 | +0.3% | 16,400 |
| 2014/09/18 | 1,176 | 1,181 | 1,169 | 1,177 | +9 | +0.8% | 17,100 |
| 2014/09/17 | 1,185 | 1,185 | 1,166 | 1,168 | -7 | -0.6% | 13,400 |
| 2014/09/16 | 1,166 | 1,175 | 1,159 | 1,175 | +13 | +1.1% | 12,400 |
| 2014/09/12 | 1,165 | 1,177 | 1,161 | 1,162 | +2 | +0.2% | 25,500 |
| 2014/09/11 | 1,155 | 1,166 | 1,154 | 1,160 | +3 | +0.3% | 8,800 |
| 2014/09/10 | 1,145 | 1,167 | 1,139 | 1,157 | +4 | +0.3% | 12,000 |
| 2014/09/09 | 1,170 | 1,170 | 1,150 | 1,153 | -5 | -0.4% | 8,600 |
| 2014/09/08 | 1,140 | 1,164 | 1,134 | 1,158 | +17 | +1.5% | 14,900 |
| 2014/09/05 | 1,165 | 1,170 | 1,141 | 1,141 | -36 | -3.1% | 22,500 |
| 2014/09/04 | 1,177 | 1,181 | 1,113 | 1,177 | ±0 | ±0% | 26,800 |
| 2014/09/03 | 1,192 | 1,192 | 1,172 | 1,177 | +2 | +0.2% | 18,100 |
2601～
2650
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 | 0.62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 | 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 | 0.96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 | 5,200円 | +0.9% | - | 0.00% | 130.00倍 | 2.41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
