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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 8,300 | 8,660 | 8,260 | 8,590 | +830 | +10.7% | 29,800 |
| 2022/10/31 | 7,800 | 7,800 | 7,720 | 7,760 | +10 | +0.1% | 4,600 |
| 2022/10/28 | 7,840 | 7,840 | 7,750 | 7,750 | -50 | -0.6% | 1,900 |
| 2022/10/27 | 7,870 | 7,870 | 7,780 | 7,800 | -30 | -0.4% | 2,400 |
| 2022/10/26 | 7,700 | 7,850 | 7,700 | 7,830 | +140 | +1.8% | 9,800 |
| 2022/10/25 | 7,690 | 7,730 | 7,680 | 7,690 | ±0 | ±0% | 3,500 |
| 2022/10/24 | 7,710 | 7,750 | 7,640 | 7,690 | +90 | +1.2% | 11,000 |
| 2022/10/21 | 7,680 | 7,680 | 7,530 | 7,600 | -40 | -0.5% | 4,600 |
| 2022/10/20 | 7,580 | 7,720 | 7,580 | 7,640 | +70 | +0.9% | 8,200 |
| 2022/10/19 | 7,490 | 7,570 | 7,460 | 7,570 | +150 | +2% | 5,300 |
| 2022/10/18 | 7,330 | 7,420 | 7,330 | 7,420 | +150 | +2.1% | 4,900 |
| 2022/10/17 | 7,420 | 7,420 | 7,220 | 7,270 | -90 | -1.2% | 9,100 |
| 2022/10/14 | 7,330 | 7,400 | 7,310 | 7,360 | +90 | +1.2% | 2,500 |
| 2022/10/13 | 7,180 | 7,290 | 7,170 | 7,270 | +20 | +0.3% | 3,300 |
| 2022/10/12 | 7,320 | 7,320 | 7,240 | 7,250 | -20 | -0.3% | 7,500 |
| 2022/10/11 | 7,450 | 7,450 | 7,150 | 7,270 | -180 | -2.4% | 4,300 |
| 2022/10/07 | 7,340 | 7,500 | 7,340 | 7,450 | -40 | -0.5% | 8,600 |
| 2022/10/06 | 7,330 | 7,490 | 7,300 | 7,490 | +160 | +2.2% | 8,500 |
| 2022/10/05 | 7,220 | 7,330 | 7,180 | 7,330 | +110 | +1.5% | 8,400 |
| 2022/10/04 | 7,030 | 7,270 | 7,010 | 7,220 | +200 | +2.8% | 12,600 |
| 2022/10/03 | 7,150 | 7,170 | 6,940 | 7,020 | -160 | -2.2% | 11,900 |
| 2022/09/30 | 7,250 | 7,290 | 7,160 | 7,180 | -60 | -0.8% | 3,100 |
| 2022/09/29 | 7,350 | 7,460 | 7,190 | 7,240 | -210 | -2.8% | 20,500 |
| 2022/09/28 | 7,580 | 7,600 | 7,330 | 7,450 | -160 | -2.1% | 14,800 |
| 2022/09/27 | 7,590 | 7,630 | 7,560 | 7,610 | +20 | +0.3% | 6,800 |
| 2022/09/26 | 7,530 | 7,680 | 7,530 | 7,590 | +60 | +0.8% | 10,800 |
| 2022/09/22 | 7,580 | 7,660 | 7,470 | 7,530 | -50 | -0.7% | 12,500 |
| 2022/09/21 | 7,570 | 7,650 | 7,550 | 7,580 | -90 | -1.2% | 2,200 |
| 2022/09/20 | 7,700 | 7,790 | 7,650 | 7,670 | -20 | -0.3% | 5,000 |
| 2022/09/16 | 7,590 | 7,690 | 7,580 | 7,690 | +100 | +1.3% | 3,600 |
| 2022/09/15 | 7,560 | 7,640 | 7,550 | 7,590 | +50 | +0.7% | 2,400 |
| 2022/09/14 | 7,500 | 7,670 | 7,500 | 7,540 | -90 | -1.2% | 2,300 |
| 2022/09/13 | 7,640 | 7,660 | 7,520 | 7,630 | -10 | -0.1% | 6,000 |
| 2022/09/12 | 7,640 | 7,700 | 7,590 | 7,640 | ±0 | ±0% | 4,300 |
| 2022/09/09 | 7,640 | 7,670 | 7,630 | 7,640 | -30 | -0.4% | 1,200 |
| 2022/09/08 | 7,570 | 7,780 | 7,570 | 7,670 | +40 | +0.5% | 4,800 |
| 2022/09/07 | 7,650 | 7,650 | 7,540 | 7,630 | +40 | +0.5% | 2,600 |
| 2022/09/06 | 7,490 | 7,600 | 7,490 | 7,590 | +40 | +0.5% | 2,900 |
| 2022/09/05 | 7,630 | 7,640 | 7,500 | 7,550 | -200 | -2.6% | 6,700 |
| 2022/09/02 | 7,660 | 7,760 | 7,620 | 7,750 | +90 | +1.2% | 8,300 |
| 2022/09/01 | 7,640 | 7,800 | 7,640 | 7,660 | +20 | +0.3% | 1,800 |
| 2022/08/31 | 7,760 | 7,790 | 7,620 | 7,640 | -200 | -2.6% | 13,400 |
| 2022/08/30 | 7,880 | 7,990 | 7,820 | 7,840 | -30 | -0.4% | 9,200 |
| 2022/08/29 | 7,920 | 8,070 | 7,850 | 7,870 | -280 | -3.4% | 10,800 |
| 2022/08/26 | 8,130 | 8,230 | 8,130 | 8,150 | +40 | +0.5% | 8,900 |
| 2022/08/25 | 8,170 | 8,190 | 8,100 | 8,110 | +20 | +0.2% | 11,900 |
| 2022/08/24 | 8,080 | 8,100 | 7,970 | 8,090 | +80 | +1% | 6,200 |
| 2022/08/23 | 8,020 | 8,080 | 7,830 | 8,010 | +50 | +0.6% | 8,200 |
| 2022/08/22 | 7,970 | 8,070 | 7,830 | 7,960 | +50 | +0.6% | 13,200 |
| 2022/08/19 | 7,780 | 7,980 | 7,730 | 7,910 | +150 | +1.9% | 14,100 |
651～
700
件表示中 / 3730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 | 700,000円 | -1.4% | -9.9% | 2.57% | 11.28倍 | 1.06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 | 212,800円 | +0.9% | -27.9% | 3.67% | 17.48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 |
| ＧＳユアサ | 273,500円 | +3.4% | +5.7% | 2.93% | 8.31倍 | 0.79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 |
| カシオ | 108,900円 | +3.2% | +62.8% | 4.13% | 15.05倍 | 1.13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 |
| アルバック | 522,500円 | -4.3% | -7.7% | 3.14% | 15.13倍 | 1.16倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
