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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/07 | 7,390 | 7,470 | 7,390 | 7,470 | +70 | +0.9% | 2,000 |
| 2022/06/06 | 7,510 | 7,520 | 7,390 | 7,400 | -90 | -1.2% | 5,600 |
| 2022/06/03 | 7,340 | 7,490 | 7,340 | 7,490 | +160 | +2.2% | 3,700 |
| 2022/06/02 | 7,310 | 7,390 | 7,230 | 7,330 | +30 | +0.4% | 8,400 |
| 2022/06/01 | 7,400 | 7,400 | 7,280 | 7,300 | ±0 | ±0% | 2,700 |
| 2022/05/31 | 7,260 | 7,380 | 7,260 | 7,300 | +40 | +0.6% | 2,600 |
| 2022/05/30 | 7,350 | 7,420 | 7,260 | 7,260 | -90 | -1.2% | 5,400 |
| 2022/05/27 | 7,240 | 7,360 | 7,230 | 7,350 | +100 | +1.4% | 2,800 |
| 2022/05/26 | 7,280 | 7,310 | 7,250 | 7,250 | -30 | -0.4% | 5,000 |
| 2022/05/25 | 7,390 | 7,410 | 7,200 | 7,280 | -110 | -1.5% | 10,800 |
| 2022/05/24 | 7,350 | 7,510 | 7,200 | 7,390 | +140 | +1.9% | 13,000 |
| 2022/05/23 | 7,340 | 7,340 | 7,230 | 7,250 | ±0 | ±0% | 4,100 |
| 2022/05/20 | 7,160 | 7,290 | 7,160 | 7,250 | +90 | +1.3% | 4,300 |
751～
800
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 | 675,000円 | -1.4% | -9.9% | 2.67% | 10.83倍 | 1.01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 | 162,800円 | +6.5% | +17.8% | 1.97% | 17.71倍 | 1.48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 | 605,000円 | +11.3% | -5.6% | 1.54% | 19.61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 | 399,500円 | +5.2% | +4.2% | 2.50% | 20.27倍 | 1.82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
