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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 8,270 | 8,400 | 8,270 | 8,350 | +80 | +1% | 4,700 |
| 2022/01/25 | 8,420 | 8,420 | 8,270 | 8,270 | -10 | -0.1% | 12,700 |
| 2022/01/24 | 8,260 | 8,390 | 8,160 | 8,280 | +20 | +0.2% | 8,300 |
| 2022/01/21 | 8,280 | 8,280 | 8,230 | 8,260 | -20 | -0.2% | 1,700 |
| 2022/01/20 | 8,320 | 8,390 | 8,260 | 8,280 | -10 | -0.1% | 5,500 |
| 2022/01/19 | 8,370 | 8,390 | 8,210 | 8,290 | -80 | -1% | 7,300 |
| 2022/01/18 | 8,350 | 8,460 | 8,350 | 8,370 | +20 | +0.2% | 4,700 |
| 2022/01/17 | 8,410 | 8,500 | 8,350 | 8,350 | -50 | -0.6% | 2,700 |
| 2022/01/14 | 8,400 | 8,560 | 8,400 | 8,400 | -140 | -1.6% | 5,700 |
| 2022/01/13 | 8,520 | 8,600 | 8,490 | 8,540 | -90 | -1% | 6,400 |
| 2022/01/12 | 8,540 | 8,640 | 8,540 | 8,630 | +140 | +1.6% | 4,200 |
| 2022/01/11 | 8,390 | 8,530 | 8,310 | 8,490 | +100 | +1.2% | 10,500 |
| 2022/01/07 | 8,450 | 8,600 | 8,360 | 8,390 | -20 | -0.2% | 8,000 |
| 2022/01/06 | 8,430 | 8,520 | 8,410 | 8,410 | -170 | -2% | 2,700 |
| 2022/01/05 | 8,630 | 8,640 | 8,540 | 8,580 | -50 | -0.6% | 4,200 |
| 2022/01/04 | 8,590 | 8,670 | 8,590 | 8,630 | +40 | +0.5% | 3,400 |
| 2021/12/30 | 8,590 | 8,620 | 8,590 | 8,590 | ±0 | ±0% | 1,200 |
| 2021/12/29 | 8,330 | 8,590 | 8,330 | 8,590 | +110 | +1.3% | 2,400 |
| 2021/12/28 | 8,420 | 8,490 | 8,360 | 8,480 | +60 | +0.7% | 4,800 |
| 2021/12/27 | 8,450 | 8,460 | 8,400 | 8,420 | -20 | -0.2% | 5,500 |
| 2021/12/24 | 8,440 | 8,510 | 8,440 | 8,440 | ±0 | ±0% | 6,200 |
| 2021/12/23 | 8,400 | 8,450 | 8,370 | 8,440 | +40 | +0.5% | 3,200 |
| 2021/12/22 | 8,510 | 8,510 | 8,400 | 8,400 | -60 | -0.7% | 2,800 |
| 2021/12/21 | 8,500 | 8,530 | 8,420 | 8,460 | -40 | -0.5% | 5,500 |
| 2021/12/20 | 8,660 | 8,760 | 8,430 | 8,500 | -160 | -1.8% | 11,800 |
| 2021/12/17 | 8,510 | 8,660 | 8,470 | 8,660 | +160 | +1.9% | 10,800 |
| 2021/12/16 | 8,380 | 8,540 | 8,380 | 8,500 | -10 | -0.1% | 3,000 |
| 2021/12/15 | 8,390 | 8,510 | 8,390 | 8,510 | +30 | +0.4% | 5,100 |
| 2021/12/14 | 8,410 | 8,480 | 8,380 | 8,480 | +70 | +0.8% | 3,400 |
| 2021/12/13 | 8,430 | 8,480 | 8,290 | 8,410 | -90 | -1.1% | 5,600 |
| 2021/12/10 | 8,530 | 8,530 | 8,450 | 8,500 | -130 | -1.5% | 4,000 |
| 2021/12/09 | 8,480 | 8,630 | 8,480 | 8,630 | +150 | +1.8% | 4,100 |
| 2021/12/08 | 8,420 | 8,490 | 8,420 | 8,480 | -10 | -0.1% | 3,000 |
| 2021/12/07 | 8,240 | 8,490 | 8,150 | 8,490 | +250 | +3% | 6,900 |
| 2021/12/06 | 8,270 | 8,350 | 8,120 | 8,240 | -180 | -2.1% | 11,300 |
| 2021/12/03 | 8,260 | 8,420 | 8,250 | 8,420 | +170 | +2.1% | 3,800 |
| 2021/12/02 | 8,440 | 8,440 | 8,250 | 8,250 | ±0 | ±0% | 11,600 |
| 2021/12/01 | 8,240 | 8,360 | 8,090 | 8,250 | +10 | +0.1% | 8,200 |
| 2021/11/30 | 8,790 | 8,790 | 8,240 | 8,240 | -550 | -6.3% | 15,100 |
| 2021/11/29 | 8,550 | 8,800 | 8,500 | 8,790 | +200 | +2.3% | 15,000 |
| 2021/11/26 | 8,600 | 8,690 | 8,520 | 8,590 | -160 | -1.8% | 9,200 |
| 2021/11/25 | 8,780 | 8,780 | 8,570 | 8,750 | +90 | +1% | 7,600 |
| 2021/11/24 | 8,910 | 8,910 | 8,660 | 8,660 | -190 | -2.1% | 6,900 |
| 2021/11/22 | 8,870 | 8,970 | 8,810 | 8,850 | -20 | -0.2% | 5,800 |
| 2021/11/19 | 8,930 | 8,980 | 8,850 | 8,870 | -70 | -0.8% | 3,800 |
| 2021/11/18 | 9,070 | 9,100 | 8,910 | 8,940 | -140 | -1.5% | 14,700 |
| 2021/11/17 | 9,210 | 9,250 | 9,060 | 9,080 | -150 | -1.6% | 9,700 |
| 2021/11/16 | 9,730 | 9,730 | 9,230 | 9,230 | -400 | -4.2% | 10,800 |
| 2021/11/15 | 9,670 | 9,730 | 9,580 | 9,630 | +110 | +1.2% | 9,800 |
| 2021/11/12 | 9,430 | 9,540 | 9,340 | 9,520 | +240 | +2.6% | 6,100 |
801～
850
件表示中 / 3693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 | 604,000円 | -3.8% | -14.8% | 2.81% | 10.55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 |
| アルバック | 501,900円 | +5.3% | +17.5% | 3.27% | 10.75倍 | 1.12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 |
| 日電子 | 469,000円 | +12.4% | +4.9% | 1.96% | 10.21倍 | 1.82倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| コニカミノルタ | 43,900円 | -3.0% | - | 0.00% | - | 0.43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 | 342,000円 | +9.7% | +16.8% | 1.75% | 20.54倍 | 1.67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
