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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/05/12 | 1,400 | 1,400 | 1,380 | 1,390 | -12 | -0.9% | 26,900 |
| 2006/05/11 | 1,420 | 1,425 | 1,396 | 1,402 | -18 | -1.3% | 16,400 |
| 2006/05/10 | 1,434 | 1,449 | 1,411 | 1,420 | -58 | -3.9% | 53,500 |
| 2006/05/09 | 1,481 | 1,485 | 1,476 | 1,478 | -3 | -0.2% | 16,200 |
| 2006/05/08 | 1,480 | 1,491 | 1,480 | 1,481 | +2 | +0.1% | 18,500 |
| 2006/05/02 | 1,470 | 1,485 | 1,459 | 1,479 | +7 | +0.5% | 14,500 |
| 2006/05/01 | 1,446 | 1,479 | 1,439 | 1,472 | -14 | -0.9% | 44,500 |
| 2006/04/28 | 1,475 | 1,488 | 1,456 | 1,486 | ±0 | ±0% | 35,800 |
| 2006/04/27 | 1,495 | 1,495 | 1,485 | 1,486 | -8 | -0.5% | 19,400 |
| 2006/04/26 | 1,496 | 1,507 | 1,480 | 1,494 | -1 | -0.1% | 25,500 |
| 2006/04/25 | 1,484 | 1,517 | 1,483 | 1,495 | +15 | +1% | 57,400 |
| 2006/04/24 | 1,493 | 1,493 | 1,475 | 1,480 | -16 | -1.1% | 40,700 |
| 2006/04/21 | 1,485 | 1,499 | 1,475 | 1,496 | +11 | +0.7% | 43,300 |
| 2006/04/20 | 1,479 | 1,489 | 1,455 | 1,485 | -12 | -0.8% | 90,800 |
| 2006/04/19 | 1,500 | 1,520 | 1,487 | 1,497 | +97 | +6.9% | 170,400 |
| 2006/04/18 | 1,396 | 1,402 | 1,392 | 1,400 | +4 | +0.3% | 15,600 |
| 2006/04/17 | 1,406 | 1,406 | 1,396 | 1,396 | -5 | -0.4% | 23,900 |
| 2006/04/14 | 1,406 | 1,410 | 1,400 | 1,401 | -6 | -0.4% | 28,000 |
| 2006/04/13 | 1,416 | 1,417 | 1,404 | 1,407 | -4 | -0.3% | 16,200 |
| 2006/04/12 | 1,420 | 1,423 | 1,408 | 1,411 | -13 | -0.9% | 27,300 |
| 2006/04/11 | 1,430 | 1,432 | 1,422 | 1,424 | -7 | -0.5% | 24,400 |
| 2006/04/10 | 1,425 | 1,431 | 1,419 | 1,431 | -1 | -0.1% | 21,800 |
| 2006/04/07 | 1,430 | 1,434 | 1,423 | 1,432 | -2 | -0.1% | 15,200 |
| 2006/04/06 | 1,437 | 1,439 | 1,430 | 1,434 | +1 | +0.1% | 20,400 |
| 2006/04/05 | 1,420 | 1,445 | 1,418 | 1,433 | -7 | -0.5% | 34,200 |
| 2006/04/04 | 1,450 | 1,450 | 1,436 | 1,440 | -8 | -0.6% | 22,700 |
| 2006/04/03 | 1,435 | 1,449 | 1,435 | 1,448 | +17 | +1.2% | 19,200 |
| 2006/03/31 | 1,440 | 1,447 | 1,431 | 1,431 | -4 | -0.3% | 20,500 |
| 2006/03/30 | 1,435 | 1,440 | 1,423 | 1,435 | -9 | -0.6% | 17,000 |
4701～
4750
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
