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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,338 | 1,348 | 1,333 | 1,348 | +11 | +0.8% | 9,000 |
| 2006/08/21 | 1,343 | 1,348 | 1,335 | 1,337 | -6 | -0.4% | 13,600 |
| 2006/08/18 | 1,348 | 1,348 | 1,340 | 1,343 | +4 | +0.3% | 16,800 |
| 2006/08/17 | 1,341 | 1,345 | 1,335 | 1,339 | +10 | +0.8% | 13,400 |
| 2006/08/16 | 1,329 | 1,333 | 1,320 | 1,329 | +6 | +0.5% | 15,300 |
| 2006/08/15 | 1,320 | 1,328 | 1,311 | 1,323 | +16 | +1.2% | 14,700 |
| 2006/08/14 | 1,295 | 1,307 | 1,295 | 1,307 | +20 | +1.6% | 12,300 |
| 2006/08/11 | 1,282 | 1,290 | 1,282 | 1,287 | ±0 | ±0% | 6,300 |
| 2006/08/10 | 1,272 | 1,289 | 1,272 | 1,287 | +12 | +0.9% | 7,100 |
| 2006/08/09 | 1,278 | 1,280 | 1,258 | 1,275 | +1 | +0.1% | 8,500 |
| 2006/08/08 | 1,255 | 1,274 | 1,255 | 1,274 | +21 | +1.7% | 6,400 |
| 2006/08/07 | 1,278 | 1,280 | 1,253 | 1,253 | -21 | -1.6% | 13,200 |
| 2006/08/04 | 1,282 | 1,285 | 1,265 | 1,274 | -8 | -0.6% | 10,700 |
| 2006/08/03 | 1,290 | 1,290 | 1,276 | 1,282 | +12 | +0.9% | 14,900 |
| 2006/08/02 | 1,246 | 1,271 | 1,240 | 1,270 | +21 | +1.7% | 21,100 |
| 2006/08/01 | 1,250 | 1,250 | 1,241 | 1,249 | +19 | +1.5% | 15,100 |
| 2006/07/31 | 1,229 | 1,239 | 1,220 | 1,230 | +11 | +0.9% | 15,400 |
| 2006/07/28 | 1,219 | 1,222 | 1,211 | 1,219 | +5 | +0.4% | 11,500 |
| 2006/07/27 | 1,220 | 1,224 | 1,208 | 1,214 | -8 | -0.7% | 17,000 |
| 2006/07/26 | 1,244 | 1,244 | 1,222 | 1,222 | -8 | -0.7% | 5,800 |
| 2006/07/25 | 1,230 | 1,234 | 1,228 | 1,230 | +14 | +1.2% | 5,600 |
| 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 |
4651～
4700
件表示中 / 7021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 | 188,500円 | -1.9% | +9.4% | 4.51% | 8.69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 | 362,500円 | +3.1% | -17.2% | 4.52% | 9.56倍 | 0.85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 | 93,800円 | +7.3% | -73.2% | 1.07% | 203.47倍 | 0.94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 | 5,700円 | +0.9% | - | 0.00% | 142.50倍 | 2.65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
