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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 6,970 | 7,100 | 6,770 | 6,770 | -270 | -3.8% | 10,800 |
| 2025/07/31 | 6,980 | 7,100 | 6,980 | 7,040 | +100 | +1.4% | 18,900 |
| 2025/07/30 | 6,890 | 7,000 | 6,890 | 6,940 | -30 | -0.4% | 5,700 |
| 2025/07/29 | 6,970 | 6,990 | 6,910 | 6,970 | +40 | +0.6% | 4,000 |
| 2025/07/28 | 6,970 | 7,010 | 6,820 | 6,930 | -40 | -0.6% | 21,400 |
| 2025/07/25 | 6,880 | 7,000 | 6,880 | 6,970 | +90 | +1.3% | 13,400 |
| 2025/07/24 | 6,650 | 6,880 | 6,620 | 6,880 | +200 | +3% | 17,200 |
| 2025/07/23 | 6,700 | 6,770 | 6,670 | 6,680 | ±0 | ±0% | 13,400 |
| 2025/07/22 | 6,800 | 6,870 | 6,680 | 6,680 | -20 | -0.3% | 7,000 |
| 2025/07/18 | 6,840 | 6,850 | 6,700 | 6,700 | -140 | -2% | 10,400 |
| 2025/07/17 | 6,680 | 6,840 | 6,650 | 6,840 | +190 | +2.9% | 10,100 |
| 2025/07/16 | 6,680 | 6,690 | 6,620 | 6,650 | +10 | +0.2% | 6,400 |
| 2025/07/15 | 6,640 | 6,680 | 6,620 | 6,640 | -30 | -0.4% | 4,400 |
| 2025/07/14 | 6,630 | 6,720 | 6,580 | 6,670 | +30 | +0.5% | 7,900 |
| 2025/07/11 | 6,560 | 6,670 | 6,560 | 6,640 | +30 | +0.5% | 6,400 |
| 2025/07/10 | 6,640 | 6,650 | 6,560 | 6,610 | -40 | -0.6% | 11,300 |
| 2025/07/09 | 6,830 | 6,830 | 6,650 | 6,650 | -210 | -3.1% | 13,200 |
| 2025/07/08 | 6,850 | 6,890 | 6,800 | 6,860 | +40 | +0.6% | 9,600 |
| 2025/07/07 | 6,800 | 6,880 | 6,800 | 6,820 | +20 | +0.3% | 4,300 |
| 2025/07/04 | 6,880 | 6,880 | 6,800 | 6,800 | -20 | -0.3% | 8,700 |
| 2025/07/03 | 6,980 | 6,980 | 6,810 | 6,820 | -80 | -1.2% | 8,300 |
| 2025/07/02 | 6,980 | 7,050 | 6,900 | 6,900 | -190 | -2.7% | 14,000 |
| 2025/07/01 | 6,970 | 7,130 | 6,880 | 7,090 | +90 | +1.3% | 14,600 |
| 2025/06/30 | 7,020 | 7,090 | 6,930 | 7,000 | ±0 | ±0% | 24,100 |
| 2025/06/27 | 6,950 | 7,040 | 6,870 | 7,000 | +50 | +0.7% | 15,600 |
| 2025/06/26 | 6,870 | 6,980 | 6,810 | 6,950 | +100 | +1.5% | 13,100 |
| 2025/06/25 | 6,980 | 6,980 | 6,780 | 6,850 | -130 | -1.9% | 16,800 |
| 2025/06/24 | 7,000 | 7,010 | 6,910 | 6,980 | +10 | +0.1% | 11,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,800 | 6,970 | +20 | +0.3% | 9,200 |
| 2025/06/20 | 6,840 | 7,030 | 6,840 | 6,950 | +120 | +1.8% | 129,900 |
| 2025/06/19 | 6,780 | 6,910 | 6,700 | 6,830 | +90 | +1.3% | 12,900 |
| 2025/06/18 | 6,710 | 6,790 | 6,700 | 6,740 | -40 | -0.6% | 10,600 |
| 2025/06/17 | 6,850 | 6,900 | 6,760 | 6,780 | -70 | -1% | 12,900 |
| 2025/06/16 | 6,880 | 6,880 | 6,700 | 6,850 | +20 | +0.3% | 7,200 |
| 2025/06/13 | 6,930 | 6,930 | 6,790 | 6,830 | -60 | -0.9% | 11,000 |
| 2025/06/12 | 6,980 | 7,030 | 6,850 | 6,890 | -50 | -0.7% | 13,800 |
| 2025/06/11 | 6,850 | 7,010 | 6,850 | 6,940 | +90 | +1.3% | 10,600 |
| 2025/06/10 | 6,780 | 6,910 | 6,750 | 6,850 | +70 | +1% | 8,800 |
| 2025/06/09 | 6,920 | 6,950 | 6,760 | 6,780 | -140 | -2% | 12,100 |
| 2025/06/06 | 7,090 | 7,100 | 6,860 | 6,920 | -100 | -1.4% | 24,200 |
| 2025/06/05 | 6,980 | 7,100 | 6,960 | 7,020 | +100 | +1.4% | 14,800 |
| 2025/06/04 | 6,950 | 7,100 | 6,820 | 6,920 | -80 | -1.1% | 20,400 |
| 2025/06/03 | 6,800 | 7,000 | 6,800 | 7,000 | +260 | +3.9% | 22,100 |
| 2025/06/02 | 6,700 | 6,760 | 6,680 | 6,740 | +140 | +2.1% | 9,900 |
| 2025/05/30 | 6,620 | 6,660 | 6,570 | 6,600 | -20 | -0.3% | 16,400 |
| 2025/05/29 | 6,570 | 6,650 | 6,560 | 6,620 | +50 | +0.8% | 12,300 |
| 2025/05/28 | 6,470 | 6,610 | 6,470 | 6,570 | +100 | +1.5% | 11,100 |
| 2025/05/27 | 6,410 | 6,470 | 6,360 | 6,470 | +30 | +0.5% | 13,900 |
| 2025/05/26 | 6,580 | 6,580 | 6,420 | 6,440 | -140 | -2.1% | 13,800 |
| 2025/05/23 | 6,700 | 6,740 | 6,580 | 6,580 | -20 | -0.3% | 13,000 |
1～
50
件表示中 / 3754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 | 677,000円 | -1.4% | -9.9% | 2.66% | 10.91倍 | 1.02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 |
| 明電舎 | 572,000円 | +11.3% | -5.6% | 1.63% | 18.53倍 | 1.87倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,100円 | -6.9% | - | 1.96% | 10.54倍 | 0.55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 |
| 能美防 | 399,000円 | +5.2% | +4.2% | 2.51% | 20.25倍 | 1.82倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 165,900円 | +8.9% | +17.8% | 2.41% | 19.29倍 | 1.71倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
