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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 7,730 | 7,770 | 7,730 | 7,760 | ±0 | ±0% | 4,300 |
| 2022/08/17 | 7,700 | 7,760 | 7,620 | 7,760 | +70 | +0.9% | 6,500 |
| 2022/08/16 | 7,610 | 7,690 | 7,610 | 7,690 | +10 | +0.1% | 2,100 |
| 2022/08/15 | 7,610 | 7,680 | 7,550 | 7,680 | +70 | +0.9% | 2,500 |
| 2022/08/12 | 7,500 | 7,640 | 7,500 | 7,610 | +50 | +0.7% | 5,200 |
| 2022/08/10 | 7,520 | 7,610 | 7,480 | 7,560 | +50 | +0.7% | 3,800 |
| 2022/08/09 | 7,500 | 7,510 | 7,460 | 7,510 | +10 | +0.1% | 2,500 |
| 2022/08/08 | 7,510 | 7,540 | 7,460 | 7,500 | +70 | +0.9% | 5,400 |
| 2022/08/05 | 7,460 | 7,470 | 7,430 | 7,430 | +20 | +0.3% | 1,700 |
| 2022/08/04 | 7,400 | 7,440 | 7,400 | 7,410 | +10 | +0.1% | 1,400 |
| 2022/08/03 | 7,380 | 7,530 | 7,380 | 7,400 | ±0 | ±0% | 3,200 |
| 2022/08/02 | 7,430 | 7,450 | 7,380 | 7,400 | -30 | -0.4% | 4,600 |
| 2022/08/01 | 7,460 | 7,470 | 7,430 | 7,430 | +20 | +0.3% | 7,000 |
| 2022/07/29 | 7,470 | 7,470 | 7,360 | 7,410 | ±0 | ±0% | 2,700 |
| 2022/07/28 | 7,360 | 7,430 | 7,360 | 7,410 | +50 | +0.7% | 2,800 |
| 2022/07/27 | 7,500 | 7,500 | 7,360 | 7,360 | -140 | -1.9% | 6,700 |
| 2022/07/26 | 7,560 | 7,560 | 7,480 | 7,500 | -60 | -0.8% | 7,600 |
| 2022/07/25 | 7,620 | 7,620 | 7,530 | 7,560 | -60 | -0.8% | 7,700 |
| 2022/07/22 | 7,570 | 7,760 | 7,550 | 7,620 | -20 | -0.3% | 7,200 |
| 2022/07/21 | 7,650 | 7,750 | 7,550 | 7,640 | -10 | -0.1% | 3,500 |
| 2022/07/20 | 7,540 | 7,650 | 7,530 | 7,650 | +130 | +1.7% | 1,000 |
| 2022/07/19 | 7,720 | 7,720 | 7,520 | 7,520 | -190 | -2.5% | 6,100 |
| 2022/07/15 | 7,770 | 7,810 | 7,690 | 7,710 | +10 | +0.1% | 2,700 |
| 2022/07/14 | 7,660 | 7,840 | 7,650 | 7,700 | +30 | +0.4% | 5,600 |
| 2022/07/13 | 7,520 | 7,670 | 7,520 | 7,670 | +140 | +1.9% | 4,700 |
| 2022/07/12 | 7,480 | 7,530 | 7,440 | 7,530 | +70 | +0.9% | 3,200 |
| 2022/07/11 | 7,500 | 7,500 | 7,460 | 7,460 | +30 | +0.4% | 200 |
| 2022/07/08 | 7,500 | 7,520 | 7,400 | 7,430 | -60 | -0.8% | 1,900 |
| 2022/07/07 | 7,450 | 7,490 | 7,400 | 7,490 | +130 | +1.8% | 2,700 |
| 2022/07/06 | 7,350 | 7,430 | 7,330 | 7,360 | -20 | -0.3% | 3,700 |
| 2022/07/05 | 7,370 | 7,430 | 7,300 | 7,380 | +10 | +0.1% | 4,200 |
| 2022/07/04 | 7,470 | 7,470 | 7,320 | 7,370 | +20 | +0.3% | 7,000 |
| 2022/07/01 | 7,470 | 7,470 | 7,350 | 7,350 | -50 | -0.7% | 2,400 |
| 2022/06/30 | 7,460 | 7,470 | 7,380 | 7,400 | +10 | +0.1% | 4,800 |
| 2022/06/29 | 7,530 | 7,530 | 7,380 | 7,390 | -60 | -0.8% | 4,300 |
| 2022/06/28 | 7,500 | 7,510 | 7,400 | 7,450 | +10 | +0.1% | 5,200 |
| 2022/06/27 | 7,440 | 7,510 | 7,440 | 7,440 | +10 | +0.1% | 1,500 |
| 2022/06/24 | 7,400 | 7,480 | 7,400 | 7,430 | +30 | +0.4% | 3,400 |
| 2022/06/23 | 7,470 | 7,480 | 7,340 | 7,400 | -70 | -0.9% | 7,000 |
| 2022/06/22 | 7,400 | 7,490 | 7,400 | 7,470 | +70 | +0.9% | 2,500 |
| 2022/06/21 | 7,400 | 7,420 | 7,310 | 7,400 | -70 | -0.9% | 3,000 |
| 2022/06/20 | 7,430 | 7,470 | 7,360 | 7,470 | +50 | +0.7% | 3,800 |
| 2022/06/17 | 7,490 | 7,490 | 7,400 | 7,420 | -10 | -0.1% | 2,900 |
| 2022/06/16 | 7,360 | 7,470 | 7,360 | 7,430 | +30 | +0.4% | 3,500 |
| 2022/06/15 | 7,420 | 7,450 | 7,370 | 7,400 | -40 | -0.5% | 6,400 |
| 2022/06/14 | 7,450 | 7,520 | 7,440 | 7,440 | +40 | +0.5% | 3,500 |
| 2022/06/13 | 7,390 | 7,450 | 7,390 | 7,400 | -70 | -0.9% | 1,800 |
| 2022/06/10 | 7,470 | 7,480 | 7,410 | 7,470 | +30 | +0.4% | 4,600 |
| 2022/06/09 | 7,550 | 7,550 | 7,420 | 7,440 | -110 | -1.5% | 5,800 |
| 2022/06/08 | 7,500 | 7,550 | 7,450 | 7,550 | +80 | +1.1% | 3,800 |
701～
750
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
