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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 6,550 | 6,640 | 6,520 | 6,600 | +50 | +0.8% | 24,000 |
| 2025/05/21 | 6,470 | 6,650 | 6,430 | 6,550 | +30 | +0.5% | 16,000 |
| 2025/05/20 | 6,500 | 6,540 | 6,420 | 6,520 | +20 | +0.3% | 13,500 |
| 2025/05/19 | 6,240 | 6,520 | 6,240 | 6,500 | +260 | +4.2% | 14,000 |
| 2025/05/16 | 6,220 | 6,280 | 6,150 | 6,240 | +20 | +0.3% | 15,100 |
| 2025/05/15 | 6,230 | 6,300 | 6,140 | 6,220 | -10 | -0.2% | 14,100 |
| 2025/05/14 | 6,280 | 6,280 | 6,190 | 6,230 | -20 | -0.3% | 14,800 |
| 2025/05/13 | 6,400 | 6,400 | 6,180 | 6,250 | -50 | -0.8% | 13,000 |
| 2025/05/12 | 6,420 | 6,420 | 6,260 | 6,300 | -120 | -1.9% | 17,500 |
| 2025/05/09 | 6,450 | 6,550 | 6,400 | 6,420 | +310 | +5.1% | 45,500 |
| 2025/05/08 | 6,080 | 6,130 | 6,020 | 6,110 | +20 | +0.3% | 9,100 |
| 2025/05/07 | 6,020 | 6,140 | 5,990 | 6,090 | +70 | +1.2% | 13,500 |
| 2025/05/02 | 6,050 | 6,070 | 5,950 | 6,020 | +20 | +0.3% | 10,800 |
| 2025/05/01 | 6,060 | 6,120 | 5,950 | 6,000 | -60 | -1% | 12,800 |
| 2025/04/30 | 6,080 | 6,090 | 6,010 | 6,060 | -20 | -0.3% | 12,700 |
| 2025/04/28 | 5,960 | 6,100 | 5,960 | 6,080 | +140 | +2.4% | 17,800 |
| 2025/04/25 | 5,940 | 5,940 | 5,840 | 5,940 | ±0 | ±0% | 20,600 |
| 2025/04/24 | 5,950 | 5,990 | 5,890 | 5,940 | -50 | -0.8% | 9,400 |
| 2025/04/23 | 6,040 | 6,060 | 5,980 | 5,990 | -40 | -0.7% | 8,100 |
| 2025/04/22 | 6,050 | 6,080 | 5,970 | 6,030 | +40 | +0.7% | 10,000 |
| 2025/04/21 | 6,020 | 6,040 | 5,950 | 5,990 | -80 | -1.3% | 3,300 |
| 2025/04/18 | 6,010 | 6,070 | 6,000 | 6,070 | +60 | +1% | 8,800 |
| 2025/04/17 | 6,010 | 6,020 | 5,970 | 6,010 | ±0 | ±0% | 6,600 |
| 2025/04/16 | 6,040 | 6,060 | 5,840 | 6,010 | -40 | -0.7% | 19,200 |
| 2025/04/15 | 6,090 | 6,140 | 6,020 | 6,050 | -30 | -0.5% | 6,700 |
| 2025/04/14 | 6,040 | 6,160 | 6,020 | 6,080 | +100 | +1.7% | 5,700 |
| 2025/04/11 | 5,970 | 6,000 | 5,900 | 5,980 | -170 | -2.8% | 9,700 |
| 2025/04/10 | 6,060 | 6,180 | 6,050 | 6,150 | +190 | +3.2% | 8,800 |
| 2025/04/09 | 5,930 | 6,050 | 5,820 | 5,960 | -20 | -0.3% | 21,200 |
| 2025/04/08 | 5,850 | 6,020 | 5,850 | 5,980 | +180 | +3.1% | 27,400 |
| 2025/04/07 | 5,900 | 5,930 | 5,760 | 5,800 | -280 | -4.6% | 27,300 |
| 2025/04/04 | 6,050 | 6,120 | 6,020 | 6,080 | -60 | -1% | 20,000 |
| 2025/04/03 | 6,200 | 6,200 | 6,040 | 6,140 | -110 | -1.8% | 21,300 |
1～
50
件表示中 / 3721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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03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 |
| マブチ | 211,500円 | +0.9% | -27.9% | 3.69% | 17.37倍 | 0.82倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| シンフォニア | 879,000円 | +4.9% | +3.5% | 1.37% | 21.95倍 | 3.09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 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
