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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/12/22 | 4,090 | 4,240 | 4,090 | 4,240 | +185 | +4.6% | 13,700 |
| 2022/12/21 | 4,150 | 4,150 | 4,055 | 4,055 | -55 | -1.3% | 18,800 |
| 2022/12/20 | 4,145 | 4,175 | 4,085 | 4,110 | -10 | -0.2% | 19,900 |
| 2022/12/19 | 4,110 | 4,160 | 4,110 | 4,120 | +10 | +0.2% | 20,900 |
| 2022/12/16 | 4,075 | 4,115 | 4,070 | 4,110 | +35 | +0.9% | 8,600 |
| 2022/12/15 | 4,100 | 4,115 | 4,075 | 4,075 | -25 | -0.6% | 24,300 |
| 2022/12/14 | 4,095 | 4,140 | 4,075 | 4,100 | +5 | +0.1% | 22,300 |
| 2022/12/13 | 4,095 | 4,195 | 4,085 | 4,095 | +45 | +1.1% | 27,200 |
| 2022/12/12 | 4,140 | 4,140 | 4,010 | 4,050 | -95 | -2.3% | 37,400 |
| 2022/12/09 | 4,065 | 4,160 | 4,040 | 4,145 | +80 | +2% | 18,500 |
| 2022/12/08 | 4,195 | 4,195 | 4,050 | 4,065 | -115 | -2.8% | 16,400 |
| 2022/12/07 | 4,175 | 4,230 | 4,155 | 4,180 | -40 | -0.9% | 14,000 |
| 2022/12/06 | 4,180 | 4,250 | 4,180 | 4,220 | +10 | +0.2% | 13,900 |
| 2022/12/05 | 4,290 | 4,290 | 4,195 | 4,210 | -55 | -1.3% | 11,400 |
| 2022/12/02 | 4,340 | 4,365 | 4,265 | 4,265 | -100 | -2.3% | 15,300 |
| 2022/12/01 | 4,365 | 4,400 | 4,330 | 4,365 | +155 | +3.7% | 27,400 |
| 2022/11/30 | 4,540 | 4,540 | 4,185 | 4,210 | -260 | -5.8% | 26,900 |
| 2022/11/29 | 4,670 | 4,670 | 4,370 | 4,470 | -4,750 | -51.5% | 20,200 |
| 2022/11/28 | 9,300 | 9,300 | 9,200 | 9,220 | -130 | -1.4% | 7,600 |
| 2022/11/25 | 9,280 | 9,350 | 9,210 | 9,350 | +70 | +0.8% | 6,600 |
| 2022/11/24 | 9,150 | 9,310 | 9,150 | 9,280 | +100 | +1.1% | 5,800 |
| 2022/11/22 | 9,250 | 9,250 | 9,170 | 9,180 | +20 | +0.2% | 3,300 |
| 2022/11/21 | 9,190 | 9,200 | 9,100 | 9,160 | -30 | -0.3% | 7,000 |
| 2022/11/18 | 9,250 | 9,290 | 9,180 | 9,190 | -10 | -0.1% | 7,900 |
| 2022/11/17 | 9,370 | 9,370 | 9,170 | 9,200 | -100 | -1.1% | 6,900 |
| 2022/11/16 | 9,200 | 9,300 | 9,160 | 9,300 | +100 | +1.1% | 11,000 |
| 2022/11/15 | 8,930 | 9,350 | 8,930 | 9,200 | -30 | -0.3% | 10,600 |
| 2022/11/14 | 9,500 | 9,520 | 9,200 | 9,230 | -230 | -2.4% | 22,100 |
| 2022/11/11 | 9,580 | 9,600 | 9,430 | 9,460 | +60 | +0.6% | 7,900 |
| 2022/11/10 | 9,290 | 9,550 | 9,290 | 9,400 | -40 | -0.4% | 6,100 |
| 2022/11/09 | 9,210 | 9,440 | 9,210 | 9,440 | +230 | +2.5% | 8,100 |
| 2022/11/08 | 9,200 | 9,340 | 9,150 | 9,210 | +30 | +0.3% | 7,400 |
| 2022/11/07 | 8,970 | 9,290 | 8,970 | 9,180 | +260 | +2.9% | 12,100 |
| 2022/11/04 | 8,920 | 8,930 | 8,710 | 8,920 | -160 | -1.8% | 16,800 |
| 2022/11/02 | 8,690 | 9,300 | 8,610 | 9,080 | +490 | +5.7% | 38,900 |
| 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 |
651～
700
件表示中 / 3767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 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92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 |
| 日光電 | 161,400円 | +6.5% | +17.8% | 1.98% | 17.55倍 | 1.46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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 | 51,300円 | -6.9% | - | 1.95% | 10.57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 | 400,500円 | +5.2% | +4.2% | 2.50% | 20.32倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
