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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 1,239 | 1,241 | 1,222 | 1,223 | ±0 | ±0% | 19,800 |
| 2007/06/15 | 1,226 | 1,226 | 1,211 | 1,223 | +7 | +0.6% | 16,700 |
| 2007/06/14 | 1,207 | 1,216 | 1,206 | 1,216 | +13 | +1.1% | 10,900 |
| 2007/06/13 | 1,201 | 1,210 | 1,200 | 1,203 | -3 | -0.2% | 9,200 |
| 2007/06/12 | 1,213 | 1,219 | 1,200 | 1,206 | -6 | -0.5% | 20,900 |
| 2007/06/11 | 1,228 | 1,228 | 1,212 | 1,212 | -5 | -0.4% | 13,700 |
| 2007/06/08 | 1,233 | 1,233 | 1,207 | 1,217 | -15 | -1.2% | 32,400 |
| 2007/06/07 | 1,241 | 1,244 | 1,229 | 1,232 | -10 | -0.8% | 25,700 |
| 2007/06/06 | 1,243 | 1,249 | 1,242 | 1,242 | -7 | -0.6% | 18,000 |
| 2007/06/05 | 1,247 | 1,253 | 1,242 | 1,249 | +7 | +0.6% | 13,700 |
| 2007/06/04 | 1,258 | 1,258 | 1,242 | 1,242 | +1 | +0.1% | 13,300 |
| 2007/06/01 | 1,240 | 1,245 | 1,239 | 1,241 | +5 | +0.4% | 13,400 |
| 2007/05/31 | 1,234 | 1,240 | 1,222 | 1,236 | +14 | +1.1% | 24,300 |
| 2007/05/30 | 1,211 | 1,227 | 1,210 | 1,222 | +12 | +1% | 22,000 |
| 2007/05/29 | 1,198 | 1,211 | 1,196 | 1,210 | +19 | +1.6% | 15,400 |
| 2007/05/28 | 1,200 | 1,200 | 1,191 | 1,191 | +1 | +0.1% | 27,000 |
| 2007/05/25 | 1,201 | 1,201 | 1,187 | 1,190 | -7 | -0.6% | 17,000 |
| 2007/05/24 | 1,201 | 1,205 | 1,195 | 1,197 | -4 | -0.3% | 9,600 |
| 2007/05/23 | 1,186 | 1,202 | 1,185 | 1,201 | +20 | +1.7% | 14,900 |
| 2007/05/22 | 1,175 | 1,183 | 1,174 | 1,181 | +6 | +0.5% | 20,100 |
| 2007/05/21 | 1,177 | 1,189 | 1,172 | 1,175 | ±0 | ±0% | 25,800 |
| 2007/05/18 | 1,184 | 1,184 | 1,172 | 1,175 | +5 | +0.4% | 22,300 |
| 2007/05/17 | 1,202 | 1,210 | 1,168 | 1,170 | -38 | -3.1% | 60,000 |
| 2007/05/16 | 1,220 | 1,220 | 1,196 | 1,208 | -12 | -1% | 58,400 |
| 2007/05/15 | 1,245 | 1,245 | 1,220 | 1,220 | -5 | -0.4% | 30,500 |
| 2007/05/14 | 1,261 | 1,270 | 1,224 | 1,225 | -35 | -2.8% | 57,400 |
| 2007/05/11 | 1,275 | 1,278 | 1,260 | 1,260 | -33 | -2.6% | 45,400 |
| 2007/05/10 | 1,295 | 1,303 | 1,292 | 1,293 | -70 | -5.1% | 46,200 |
| 2007/05/09 | 1,353 | 1,365 | 1,353 | 1,363 | +11 | +0.8% | 10,500 |
| 2007/05/08 | 1,360 | 1,365 | 1,349 | 1,352 | -1 | -0.1% | 14,100 |
| 2007/05/07 | 1,346 | 1,355 | 1,343 | 1,353 | +11 | +0.8% | 13,900 |
| 2007/05/02 | 1,344 | 1,346 | 1,338 | 1,342 | +4 | +0.3% | 15,600 |
| 2007/05/01 | 1,332 | 1,344 | 1,330 | 1,338 | +12 | +0.9% | 11,400 |
| 2007/04/27 | 1,320 | 1,330 | 1,313 | 1,326 | +28 | +2.2% | 17,800 |
| 2007/04/26 | 1,288 | 1,306 | 1,287 | 1,298 | +16 | +1.2% | 15,100 |
| 2007/04/25 | 1,279 | 1,289 | 1,278 | 1,282 | +9 | +0.7% | 12,700 |
| 2007/04/24 | 1,267 | 1,279 | 1,267 | 1,273 | +6 | +0.5% | 9,600 |
| 2007/04/23 | 1,274 | 1,280 | 1,264 | 1,267 | -7 | -0.5% | 13,800 |
| 2007/04/20 | 1,281 | 1,282 | 1,271 | 1,274 | -4 | -0.3% | 14,300 |
| 2007/04/19 | 1,291 | 1,292 | 1,275 | 1,278 | -14 | -1.1% | 40,500 |
| 2007/04/18 | 1,290 | 1,296 | 1,286 | 1,292 | +7 | +0.5% | 27,200 |
| 2007/04/17 | 1,318 | 1,320 | 1,282 | 1,285 | -34 | -2.6% | 34,500 |
| 2007/04/16 | 1,330 | 1,330 | 1,318 | 1,319 | +2 | +0.2% | 15,300 |
| 2007/04/13 | 1,330 | 1,338 | 1,317 | 1,317 | -11 | -0.8% | 20,600 |
| 2007/04/12 | 1,330 | 1,338 | 1,325 | 1,328 | -10 | -0.7% | 9,200 |
| 2007/04/11 | 1,349 | 1,349 | 1,337 | 1,338 | -12 | -0.9% | 10,400 |
| 2007/04/10 | 1,352 | 1,352 | 1,342 | 1,350 | -1 | -0.1% | 17,000 |
| 2007/04/09 | 1,347 | 1,352 | 1,337 | 1,351 | +6 | +0.4% | 16,500 |
| 2007/04/06 | 1,353 | 1,354 | 1,343 | 1,345 | -1 | -0.1% | 8,100 |
| 2007/04/05 | 1,347 | 1,352 | 1,340 | 1,346 | +1 | +0.1% | 16,000 |
4451～
4500
件表示中 / 7022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 | 189,000円 | -1.9% | +9.4% | 4.50% | 8.71倍 | 0.70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 | 365,000円 | +3.1% | -17.2% | 4.49% | 9.63倍 | 0.86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 | 189,900円 | -1.5% | +3.0% | 3.48% | 9.57倍 | 1.06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 | 95,900円 | +7.3% | -73.2% | 1.04% | 208.03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 | 5,800円 | +0.9% | - | 0.00% | 145.00倍 | 2.69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
