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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,270 | 4,305 | 4,250 | 4,285 | +20 | +0.5% | 21,800 |
| 2023/03/07 | 4,210 | 4,275 | 4,210 | 4,265 | +35 | +0.8% | 25,000 |
| 2023/03/06 | 4,200 | 4,245 | 4,185 | 4,230 | +60 | +1.4% | 71,600 |
| 2023/03/03 | 4,155 | 4,180 | 4,110 | 4,170 | +5 | +0.1% | 54,900 |
| 2023/03/02 | 4,155 | 4,170 | 4,145 | 4,165 | +15 | +0.4% | 11,400 |
| 2023/03/01 | 4,155 | 4,170 | 4,145 | 4,150 | +5 | +0.1% | 8,900 |
| 2023/02/28 | 4,115 | 4,145 | 4,115 | 4,145 | ±0 | ±0% | 8,000 |
| 2023/02/27 | 4,145 | 4,155 | 4,110 | 4,145 | +15 | +0.4% | 26,100 |
| 2023/02/24 | 4,140 | 4,150 | 4,110 | 4,130 | -10 | -0.2% | 27,900 |
| 2023/02/22 | 4,140 | 4,165 | 4,115 | 4,140 | +10 | +0.2% | 23,300 |
| 2023/02/21 | 4,170 | 4,185 | 4,120 | 4,130 | -60 | -1.4% | 26,400 |
| 2023/02/20 | 4,300 | 4,330 | 4,185 | 4,190 | -110 | -2.6% | 30,100 |
| 2023/02/17 | 4,295 | 4,305 | 4,250 | 4,300 | -10 | -0.2% | 14,700 |
| 2023/02/16 | 4,325 | 4,330 | 4,260 | 4,310 | +5 | +0.1% | 17,200 |
| 2023/02/15 | 4,280 | 4,340 | 4,270 | 4,305 | -15 | -0.3% | 23,100 |
| 2023/02/14 | 4,265 | 4,330 | 4,260 | 4,320 | +55 | +1.3% | 11,300 |
| 2023/02/13 | 4,280 | 4,290 | 4,220 | 4,265 | ±0 | ±0% | 15,100 |
| 2023/02/10 | 4,185 | 4,285 | 4,165 | 4,265 | +85 | +2% | 27,900 |
| 2023/02/09 | 4,100 | 4,190 | 4,065 | 4,180 | +80 | +2% | 21,400 |
| 2023/02/08 | 4,140 | 4,145 | 4,095 | 4,100 | -60 | -1.4% | 30,500 |
| 2023/02/07 | 4,250 | 4,260 | 4,150 | 4,160 | -90 | -2.1% | 30,200 |
| 2023/02/06 | 4,225 | 4,260 | 4,190 | 4,250 | +30 | +0.7% | 21,200 |
| 2023/02/03 | 4,250 | 4,285 | 4,210 | 4,220 | -30 | -0.7% | 17,300 |
| 2023/02/02 | 4,395 | 4,395 | 4,235 | 4,250 | -120 | -2.7% | 26,800 |
| 2023/02/01 | 4,320 | 4,485 | 4,310 | 4,370 | -150 | -3.3% | 22,700 |
| 2023/01/31 | 4,655 | 4,725 | 4,480 | 4,520 | -190 | -4% | 48,800 |
| 2023/01/30 | 4,640 | 4,750 | 4,635 | 4,710 | +25 | +0.5% | 35,000 |
| 2023/01/27 | 4,795 | 4,800 | 4,675 | 4,685 | -65 | -1.4% | 14,700 |
| 2023/01/26 | 4,720 | 4,810 | 4,720 | 4,750 | +30 | +0.6% | 18,000 |
| 2023/01/25 | 4,775 | 4,775 | 4,720 | 4,720 | -55 | -1.2% | 16,600 |
| 2023/01/24 | 4,765 | 4,815 | 4,725 | 4,775 | +10 | +0.2% | 14,600 |
| 2023/01/23 | 4,740 | 4,775 | 4,725 | 4,765 | +25 | +0.5% | 7,800 |
| 2023/01/20 | 4,660 | 4,800 | 4,635 | 4,740 | +140 | +3% | 22,300 |
| 2023/01/19 | 4,655 | 4,670 | 4,565 | 4,600 | -195 | -4.1% | 16,200 |
| 2023/01/18 | 4,585 | 4,850 | 4,525 | 4,795 | +210 | +4.6% | 44,200 |
| 2023/01/17 | 4,545 | 4,590 | 4,520 | 4,585 | +105 | +2.3% | 6,400 |
| 2023/01/16 | 4,500 | 4,560 | 4,480 | 4,480 | -20 | -0.4% | 7,500 |
| 2023/01/13 | 4,550 | 4,550 | 4,465 | 4,500 | -50 | -1.1% | 10,600 |
| 2023/01/12 | 4,505 | 4,610 | 4,475 | 4,550 | +115 | +2.6% | 53,100 |
| 2023/01/11 | 4,395 | 4,450 | 4,395 | 4,435 | +105 | +2.4% | 8,000 |
| 2023/01/10 | 4,380 | 4,450 | 4,310 | 4,330 | +20 | +0.5% | 9,100 |
| 2023/01/06 | 4,295 | 4,395 | 4,230 | 4,310 | -30 | -0.7% | 12,500 |
| 2023/01/05 | 4,475 | 4,475 | 4,220 | 4,340 | -135 | -3% | 11,700 |
| 2023/01/04 | 4,565 | 4,565 | 4,475 | 4,475 | -90 | -2% | 9,600 |
| 2022/12/30 | 4,565 | 4,610 | 4,535 | 4,565 | ±0 | ±0% | 9,900 |
| 2022/12/29 | 4,555 | 4,585 | 4,520 | 4,565 | +55 | +1.2% | 11,100 |
| 2022/12/28 | 4,460 | 4,550 | 4,420 | 4,510 | +55 | +1.2% | 15,700 |
| 2022/12/27 | 4,400 | 4,475 | 4,395 | 4,455 | +85 | +1.9% | 19,200 |
| 2022/12/26 | 4,370 | 4,415 | 4,345 | 4,370 | +25 | +0.6% | 14,500 |
| 2022/12/23 | 4,250 | 4,360 | 4,250 | 4,345 | +105 | +2.5% | 17,400 |
551～
600
件表示中 / 3715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 | 683,000円 | -1.4% | -9.9% | 2.64% | 10.96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 |
| 日光電 | 171,500円 | +6.5% | +17.8% | 1.87% | 18.65倍 | 1.55倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 212,900円 | +0.9% | -27.9% | 3.66% | 17.49倍 | 0.83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 | 837,000円 | +4.9% | +3.5% | 1.43% | 20.90倍 | 2.94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 |
| ＧＳユアサ | 253,100円 | +3.4% | +5.7% | 3.16% | 7.69倍 | 0.73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
