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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,230 | 1,248 | 1,229 | 1,239 | +7 | +0.6% | 9,700 |
| 2015/01/06 | 1,251 | 1,254 | 1,226 | 1,232 | -20 | -1.6% | 24,400 |
| 2015/01/05 | 1,256 | 1,268 | 1,235 | 1,252 | -8 | -0.6% | 28,700 |
| 2014/12/30 | 1,264 | 1,272 | 1,260 | 1,260 | -3 | -0.2% | 12,500 |
| 2014/12/29 | 1,270 | 1,273 | 1,258 | 1,263 | -3 | -0.2% | 19,600 |
| 2014/12/26 | 1,270 | 1,270 | 1,253 | 1,266 | +3 | +0.2% | 13,300 |
| 2014/12/25 | 1,283 | 1,283 | 1,248 | 1,263 | -14 | -1.1% | 22,800 |
| 2014/12/24 | 1,290 | 1,290 | 1,252 | 1,277 | +7 | +0.6% | 21,400 |
| 2014/12/22 | 1,282 | 1,282 | 1,262 | 1,270 | -8 | -0.6% | 13,800 |
| 2014/12/19 | 1,269 | 1,278 | 1,249 | 1,278 | +19 | +1.5% | 25,700 |
| 2014/12/18 | 1,269 | 1,274 | 1,254 | 1,259 | +15 | +1.2% | 19,200 |
| 2014/12/17 | 1,232 | 1,266 | 1,232 | 1,244 | -4 | -0.3% | 20,300 |
| 2014/12/16 | 1,260 | 1,264 | 1,235 | 1,248 | -12 | -1% | 19,300 |
| 2014/12/15 | 1,270 | 1,277 | 1,258 | 1,260 | -35 | -2.7% | 25,600 |
| 2014/12/12 | 1,296 | 1,317 | 1,291 | 1,295 | -5 | -0.4% | 29,700 |
| 2014/12/11 | 1,303 | 1,304 | 1,276 | 1,300 | -2 | -0.2% | 21,300 |
| 2014/12/10 | 1,330 | 1,330 | 1,301 | 1,302 | -34 | -2.5% | 14,800 |
| 2014/12/09 | 1,340 | 1,348 | 1,331 | 1,336 | -7 | -0.5% | 11,500 |
| 2014/12/08 | 1,350 | 1,362 | 1,330 | 1,343 | +4 | +0.3% | 20,100 |
| 2014/12/05 | 1,319 | 1,349 | 1,319 | 1,339 | +8 | +0.6% | 19,200 |
| 2014/12/04 | 1,355 | 1,364 | 1,299 | 1,331 | -24 | -1.8% | 28,900 |
| 2014/12/03 | 1,354 | 1,372 | 1,349 | 1,355 | +1 | +0.1% | 21,400 |
| 2014/12/02 | 1,335 | 1,359 | 1,328 | 1,354 | +26 | +2% | 38,200 |
| 2014/12/01 | 1,281 | 1,339 | 1,281 | 1,328 | +40 | +3.1% | 32,800 |
| 2014/11/28 | 1,300 | 1,300 | 1,240 | 1,288 | -14 | -1.1% | 32,800 |
| 2014/11/27 | 1,317 | 1,320 | 1,296 | 1,302 | -15 | -1.1% | 19,200 |
| 2014/11/26 | 1,281 | 1,328 | 1,281 | 1,317 | +36 | +2.8% | 42,800 |
| 2014/11/25 | 1,279 | 1,286 | 1,274 | 1,281 | +14 | +1.1% | 18,500 |
| 2014/11/21 | 1,259 | 1,270 | 1,254 | 1,267 | -1 | -0.1% | 9,000 |
| 2014/11/20 | 1,270 | 1,279 | 1,260 | 1,268 | +5 | +0.4% | 11,500 |
| 2014/11/19 | 1,277 | 1,280 | 1,261 | 1,263 | -5 | -0.4% | 17,600 |
| 2014/11/18 | 1,230 | 1,274 | 1,230 | 1,268 | +29 | +2.3% | 24,900 |
| 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 |
2601～
2650
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
