フクダ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 8,510 | 8,740 | 8,380 | 8,730 | +30 | +0.3% | 62,700 |
| 2026/01/28 | 9,000 | 9,010 | 8,520 | 8,700 | -290 | -3.2% | 97,300 |
| 2026/01/27 | 8,860 | 9,200 | 8,760 | 8,990 | +100 | +1.1% | 123,800 |
| 2026/01/26 | 9,320 | 9,450 | 8,860 | 8,890 | -420 | -4.5% | 62,400 |
| 2026/01/23 | 9,310 | 9,480 | 9,240 | 9,310 | ±0 | ±0% | 34,600 |
| 2026/01/22 | 9,110 | 9,450 | 9,110 | 9,310 | +350 | +3.9% | 49,300 |
| 2026/01/21 | 8,950 | 9,070 | 8,740 | 8,960 | -50 | -0.6% | 76,800 |
| 2026/01/20 | 9,160 | 9,330 | 9,010 | 9,010 | -300 | -3.2% | 52,700 |
| 2026/01/19 | 8,800 | 9,360 | 8,800 | 9,310 | +510 | +5.8% | 72,000 |
| 2026/01/16 | 8,810 | 8,840 | 8,730 | 8,800 | +20 | +0.2% | 34,000 |
| 2026/01/15 | 8,670 | 8,820 | 8,670 | 8,780 | +40 | +0.5% | 31,200 |
| 2026/01/14 | 8,480 | 8,770 | 8,450 | 8,740 | +110 | +1.3% | 50,800 |
| 2026/01/13 | 8,450 | 8,650 | 8,340 | 8,630 | +180 | +2.1% | 65,700 |
| 2026/01/09 | 8,310 | 8,570 | 8,310 | 8,450 | +140 | +1.7% | 62,200 |
| 2026/01/08 | 8,100 | 8,330 | 8,100 | 8,310 | +160 | +2% | 39,300 |
| 2026/01/07 | 8,000 | 8,160 | 7,940 | 8,150 | +130 | +1.6% | 34,900 |
| 2026/01/06 | 7,780 | 8,040 | 7,780 | 8,020 | +300 | +3.9% | 40,800 |
| 2026/01/05 | 7,550 | 7,720 | 7,550 | 7,720 | +160 | +2.1% | 17,600 |
| 2025/12/30 | 7,500 | 7,600 | 7,500 | 7,560 | ±0 | ±0% | 9,300 |
| 2025/12/29 | 7,440 | 7,580 | 7,440 | 7,560 | +150 | +2% | 13,700 |
| 2025/12/26 | 7,410 | 7,500 | 7,390 | 7,410 | ±0 | ±0% | 21,200 |
| 2025/12/25 | 7,460 | 7,580 | 7,270 | 7,410 | -50 | -0.7% | 43,100 |
| 2025/12/24 | 7,420 | 7,470 | 7,310 | 7,460 | -10 | -0.1% | 29,700 |
| 2025/12/23 | 7,560 | 7,560 | 7,380 | 7,470 | -140 | -1.8% | 21,400 |
| 2025/12/22 | 7,570 | 7,620 | 7,500 | 7,610 | +50 | +0.7% | 20,800 |
| 2025/12/19 | 7,450 | 7,600 | 7,330 | 7,560 | +130 | +1.7% | 31,500 |
| 2025/12/18 | 7,310 | 7,430 | 7,300 | 7,430 | +120 | +1.6% | 20,500 |
| 2025/12/17 | 7,300 | 7,490 | 7,220 | 7,310 | -20 | -0.3% | 36,600 |
| 2025/12/16 | 7,250 | 7,340 | 7,190 | 7,330 | +120 | +1.7% | 15,600 |
| 2025/12/15 | 6,950 | 7,210 | 6,950 | 7,210 | +200 | +2.9% | 13,200 |
| 2025/12/12 | 6,900 | 7,020 | 6,860 | 7,010 | +90 | +1.3% | 27,300 |
| 2025/12/11 | 6,940 | 6,980 | 6,880 | 6,920 | -10 | -0.1% | 10,500 |
| 2025/12/10 | 7,010 | 7,030 | 6,930 | 6,930 | -80 | -1.1% | 10,000 |
| 2025/12/09 | 6,960 | 7,040 | 6,960 | 7,010 | -20 | -0.3% | 5,800 |
| 2025/12/08 | 6,960 | 7,060 | 6,950 | 7,030 | +70 | +1% | 4,500 |
| 2025/12/05 | 6,990 | 7,010 | 6,900 | 6,960 | ±0 | ±0% | 7,300 |
| 2025/12/04 | 6,910 | 6,970 | 6,910 | 6,960 | +60 | +0.9% | 6,200 |
| 2025/12/03 | 7,030 | 7,060 | 6,900 | 6,900 | -60 | -0.9% | 9,800 |
| 2025/12/02 | 6,990 | 7,010 | 6,910 | 6,960 | -60 | -0.9% | 14,800 |
| 2025/12/01 | 7,160 | 7,160 | 7,000 | 7,020 | -100 | -1.4% | 6,900 |
| 2025/11/28 | 7,180 | 7,180 | 7,090 | 7,120 | -10 | -0.1% | 6,600 |
| 2025/11/27 | 7,160 | 7,190 | 7,100 | 7,130 | -30 | -0.4% | 3,700 |
| 2025/11/26 | 7,090 | 7,180 | 7,090 | 7,160 | +70 | +1% | 5,200 |
| 2025/11/25 | 7,000 | 7,160 | 7,000 | 7,090 | +90 | +1.3% | 11,900 |
| 2025/11/21 | 6,870 | 7,020 | 6,840 | 7,000 | +100 | +1.4% | 12,000 |
| 2025/11/20 | 6,940 | 6,960 | 6,850 | 6,900 | +30 | +0.4% | 9,300 |
| 2025/11/19 | 6,870 | 6,990 | 6,810 | 6,870 | -50 | -0.7% | 8,900 |
| 2025/11/18 | 6,990 | 7,120 | 6,900 | 6,920 | -70 | -1% | 25,200 |
| 2025/11/17 | 6,950 | 7,050 | 6,920 | 6,990 | -10 | -0.1% | 8,700 |
| 2025/11/14 | 6,990 | 7,030 | 6,970 | 7,000 | ±0 | ±0% | 9,900 |
1～
50
件表示中 / 3873件
類似銘柄と比較する
現在ご覧いただいている「フクダ電」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 |
|---|---|---|---|---|---|---|---|---|
| フクダ電 | 846,000円 | -1.4% | -9.9% | 2.13% | 13.59倍 | 1.30倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| マイクロニクス | 877,000円 | +23.8% | +8.6% | 0.82% | 36.95倍 | 6.54倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 芝浦メカ | 2,330,000円 | +3.2% | -13.4% | 1.02% | 34.37倍 | 6.25倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| コニカミノルタ | 66,860円 | -6.9% | - | 1.50% | 12.23倍 | 0.66倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| シンフォニア | 1,050,000円 | +4.9% | +3.5% | 1.14% | 26.22倍 | 3.58倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
