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 |
|---|---|---|---|---|---|---|---|
| 2006/07/24 | 1,220 | 1,221 | 1,205 | 1,216 | -13 | -1.1% | 8,600 |
| 2006/07/21 | 1,235 | 1,235 | 1,215 | 1,229 | ±0 | ±0% | 5,700 |
| 2006/07/20 | 1,237 | 1,237 | 1,210 | 1,229 | +39 | +3.3% | 12,700 |
| 2006/07/19 | 1,197 | 1,210 | 1,184 | 1,190 | -7 | -0.6% | 18,600 |
| 2006/07/18 | 1,215 | 1,215 | 1,197 | 1,197 | -37 | -3% | 29,700 |
| 2006/07/14 | 1,256 | 1,256 | 1,232 | 1,234 | -2 | -0.2% | 8,500 |
| 2006/07/13 | 1,249 | 1,260 | 1,215 | 1,236 | -9 | -0.7% | 15,600 |
| 2006/07/12 | 1,265 | 1,265 | 1,238 | 1,245 | -12 | -1% | 11,300 |
| 2006/07/11 | 1,265 | 1,268 | 1,245 | 1,257 | -8 | -0.6% | 18,600 |
| 2006/07/10 | 1,268 | 1,268 | 1,243 | 1,265 | -3 | -0.2% | 17,800 |
| 2006/07/07 | 1,256 | 1,270 | 1,244 | 1,268 | +13 | +1% | 19,300 |
| 2006/07/06 | 1,269 | 1,269 | 1,245 | 1,255 | -13 | -1% | 13,300 |
| 2006/07/05 | 1,255 | 1,274 | 1,254 | 1,268 | +14 | +1.1% | 19,500 |
| 2006/07/04 | 1,250 | 1,264 | 1,250 | 1,254 | +25 | +2% | 21,000 |
| 2006/07/03 | 1,220 | 1,242 | 1,215 | 1,229 | +19 | +1.6% | 14,700 |
| 2006/06/30 | 1,210 | 1,225 | 1,208 | 1,210 | +6 | +0.5% | 30,800 |
| 2006/06/29 | 1,226 | 1,237 | 1,204 | 1,204 | -21 | -1.7% | 35,700 |
| 2006/06/28 | 1,255 | 1,260 | 1,222 | 1,225 | -35 | -2.8% | 26,500 |
| 2006/06/27 | 1,263 | 1,263 | 1,253 | 1,260 | +7 | +0.6% | 12,400 |
| 2006/06/26 | 1,268 | 1,268 | 1,250 | 1,253 | -11 | -0.9% | 14,100 |
| 2006/06/23 | 1,280 | 1,280 | 1,254 | 1,264 | -16 | -1.3% | 19,000 |
| 2006/06/22 | 1,268 | 1,285 | 1,250 | 1,280 | +20 | +1.6% | 24,600 |
| 2006/06/21 | 1,274 | 1,277 | 1,254 | 1,260 | -11 | -0.9% | 11,100 |
| 2006/06/20 | 1,291 | 1,291 | 1,270 | 1,271 | -18 | -1.4% | 17,000 |
| 2006/06/19 | 1,289 | 1,296 | 1,274 | 1,289 | +18 | +1.4% | 20,500 |
| 2006/06/16 | 1,260 | 1,290 | 1,260 | 1,271 | +26 | +2.1% | 17,100 |
| 2006/06/15 | 1,251 | 1,257 | 1,235 | 1,245 | +18 | +1.5% | 15,100 |
| 2006/06/14 | 1,206 | 1,234 | 1,205 | 1,227 | +21 | +1.7% | 20,000 |
| 2006/06/13 | 1,241 | 1,242 | 1,206 | 1,206 | -37 | -3% | 17,600 |
| 2006/06/12 | 1,212 | 1,258 | 1,212 | 1,243 | +18 | +1.5% | 12,800 |
| 2006/06/09 | 1,212 | 1,233 | 1,209 | 1,225 | +13 | +1.1% | 25,900 |
| 2006/06/08 | 1,250 | 1,280 | 1,202 | 1,212 | -55 | -4.3% | 23,900 |
| 2006/06/07 | 1,286 | 1,289 | 1,265 | 1,267 | -32 | -2.5% | 16,900 |
| 2006/06/06 | 1,289 | 1,302 | 1,281 | 1,299 | -1 | -0.1% | 16,300 |
| 2006/06/05 | 1,289 | 1,310 | 1,289 | 1,300 | +39 | +3.1% | 12,600 |
| 2006/06/02 | 1,299 | 1,304 | 1,251 | 1,261 | -24 | -1.9% | 16,200 |
| 2006/06/01 | 1,285 | 1,300 | 1,285 | 1,285 | -5 | -0.4% | 12,800 |
| 2006/05/31 | 1,300 | 1,303 | 1,290 | 1,290 | -24 | -1.8% | 16,400 |
| 2006/05/30 | 1,324 | 1,325 | 1,302 | 1,314 | -16 | -1.2% | 10,800 |
| 2006/05/29 | 1,329 | 1,333 | 1,316 | 1,330 | +2 | +0.2% | 12,800 |
| 2006/05/26 | 1,316 | 1,329 | 1,316 | 1,328 | +16 | +1.2% | 10,500 |
| 2006/05/25 | 1,319 | 1,319 | 1,290 | 1,312 | -6 | -0.5% | 19,000 |
| 2006/05/24 | 1,300 | 1,319 | 1,300 | 1,318 | +6 | +0.5% | 17,300 |
| 2006/05/23 | 1,345 | 1,345 | 1,312 | 1,312 | -13 | -1% | 23,400 |
| 2006/05/22 | 1,357 | 1,359 | 1,320 | 1,325 | -27 | -2% | 23,700 |
| 2006/05/19 | 1,369 | 1,369 | 1,333 | 1,352 | +1 | +0.1% | 11,900 |
| 2006/05/18 | 1,340 | 1,355 | 1,322 | 1,351 | -20 | -1.5% | 19,000 |
| 2006/05/17 | 1,377 | 1,377 | 1,335 | 1,371 | -4 | -0.3% | 29,400 |
| 2006/05/16 | 1,414 | 1,414 | 1,375 | 1,375 | -27 | -1.9% | 20,000 |
| 2006/05/15 | 1,397 | 1,426 | 1,390 | 1,402 | +12 | +0.9% | 22,100 |
4601～
4650
件表示中 / 6950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 | 164,600円 | +0.2% | -7.2% | 4.56% | 11.06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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.88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 | 143,300円 | -1.5% | +3.0% | 4.61% | 7.22倍 | 0.80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 | 88,800円 | -3.5% | +28.5% | 1.13% | 32.14倍 | 0.91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 |
| 桜ゴム | 179,500円 | -8.6% | -43.0% | 3.34% | 8.68倍 | 0.41倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
市場注目の銘柄
チャート関連のコラム
