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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 7,150 | 7,220 | 7,060 | 7,160 | +10 | +0.1% | 4,500 |
| 2022/05/18 | 7,230 | 7,230 | 7,150 | 7,150 | -90 | -1.2% | 3,900 |
| 2022/05/17 | 7,030 | 7,240 | 7,030 | 7,240 | +180 | +2.5% | 6,300 |
| 2022/05/16 | 7,300 | 7,300 | 7,010 | 7,060 | -100 | -1.4% | 10,800 |
| 2022/05/13 | 7,020 | 7,160 | 7,010 | 7,160 | +40 | +0.6% | 8,800 |
| 2022/05/12 | 7,360 | 7,360 | 7,120 | 7,120 | -160 | -2.2% | 10,700 |
| 2022/05/11 | 7,460 | 7,460 | 7,250 | 7,280 | -170 | -2.3% | 11,800 |
| 2022/05/10 | 7,510 | 7,530 | 7,430 | 7,450 | ±0 | ±0% | 7,500 |
| 2022/05/09 | 7,460 | 7,530 | 7,440 | 7,450 | -10 | -0.1% | 4,200 |
| 2022/05/06 | 7,410 | 7,500 | 7,390 | 7,460 | +40 | +0.5% | 9,200 |
| 2022/05/02 | 7,380 | 7,460 | 7,380 | 7,420 | -80 | -1.1% | 1,900 |
| 2022/04/28 | 7,500 | 7,530 | 7,470 | 7,500 | +90 | +1.2% | 1,500 |
| 2022/04/27 | 7,420 | 7,520 | 7,410 | 7,410 | -110 | -1.5% | 3,500 |
| 2022/04/26 | 7,480 | 7,600 | 7,460 | 7,520 | +40 | +0.5% | 7,600 |
| 2022/04/25 | 7,530 | 7,530 | 7,440 | 7,480 | -50 | -0.7% | 9,100 |
| 2022/04/22 | 7,540 | 7,570 | 7,420 | 7,530 | -20 | -0.3% | 7,900 |
| 2022/04/21 | 7,370 | 7,550 | 7,370 | 7,550 | +190 | +2.6% | 8,200 |
| 2022/04/20 | 7,350 | 7,430 | 7,350 | 7,360 | -10 | -0.1% | 5,300 |
| 2022/04/19 | 7,470 | 7,470 | 7,350 | 7,370 | -100 | -1.3% | 7,000 |
| 2022/04/18 | 7,470 | 7,470 | 7,310 | 7,470 | +10 | +0.1% | 10,800 |
| 2022/04/15 | 7,500 | 7,500 | 7,420 | 7,460 | -40 | -0.5% | 4,000 |
| 2022/04/14 | 7,590 | 7,600 | 7,440 | 7,500 | -90 | -1.2% | 18,500 |
| 2022/04/13 | 7,870 | 7,900 | 7,540 | 7,590 | -280 | -3.6% | 33,400 |
| 2022/04/12 | 7,900 | 7,900 | 7,820 | 7,870 | -30 | -0.4% | 9,200 |
| 2022/04/11 | 7,900 | 7,930 | 7,860 | 7,900 | ±0 | ±0% | 9,000 |
| 2022/04/08 | 7,900 | 7,950 | 7,840 | 7,900 | -10 | -0.1% | 7,000 |
| 2022/04/07 | 7,900 | 7,940 | 7,880 | 7,910 | ±0 | ±0% | 6,800 |
| 2022/04/06 | 7,900 | 7,940 | 7,830 | 7,910 | +10 | +0.1% | 8,900 |
| 2022/04/05 | 7,860 | 7,930 | 7,840 | 7,900 | +40 | +0.5% | 9,700 |
| 2022/04/04 | 7,840 | 7,920 | 7,810 | 7,860 | +50 | +0.6% | 17,400 |
| 2022/04/01 | 7,810 | 7,810 | 7,690 | 7,810 | ±0 | ±0% | 8,300 |
| 2022/03/31 | 8,060 | 8,060 | 7,810 | 7,810 | -260 | -3.2% | 8,100 |
| 2022/03/30 | 8,130 | 8,170 | 8,070 | 8,070 | -220 | -2.7% | 4,100 |
| 2022/03/29 | 8,230 | 8,330 | 8,200 | 8,290 | -10 | -0.1% | 5,200 |
| 2022/03/28 | 8,220 | 8,330 | 8,150 | 8,300 | +80 | +1% | 9,500 |
| 2022/03/25 | 8,160 | 8,230 | 8,130 | 8,220 | +50 | +0.6% | 5,700 |
| 2022/03/24 | 8,070 | 8,220 | 8,070 | 8,170 | -50 | -0.6% | 3,600 |
| 2022/03/23 | 8,110 | 8,250 | 8,110 | 8,220 | +100 | +1.2% | 6,700 |
| 2022/03/22 | 8,180 | 8,250 | 8,090 | 8,120 | +30 | +0.4% | 10,100 |
| 2022/03/18 | 7,960 | 8,120 | 7,960 | 8,090 | +130 | +1.6% | 11,800 |
| 2022/03/17 | 7,920 | 8,080 | 7,900 | 7,960 | +80 | +1% | 8,000 |
| 2022/03/16 | 7,840 | 7,940 | 7,740 | 7,880 | +50 | +0.6% | 8,500 |
| 2022/03/15 | 7,880 | 7,940 | 7,830 | 7,830 | -50 | -0.6% | 2,900 |
| 2022/03/14 | 7,750 | 7,930 | 7,750 | 7,880 | +90 | +1.2% | 4,300 |
| 2022/03/11 | 7,840 | 7,840 | 7,740 | 7,790 | -30 | -0.4% | 4,200 |
| 2022/03/10 | 7,840 | 7,870 | 7,780 | 7,820 | +30 | +0.4% | 4,400 |
| 2022/03/09 | 7,700 | 7,850 | 7,690 | 7,790 | -60 | -0.8% | 6,500 |
| 2022/03/08 | 7,880 | 7,970 | 7,850 | 7,850 | -180 | -2.2% | 5,800 |
| 2022/03/07 | 7,990 | 8,140 | 7,960 | 8,030 | -190 | -2.3% | 4,500 |
| 2022/03/04 | 8,290 | 8,310 | 8,200 | 8,220 | -50 | -0.6% | 4,900 |
801～
850
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 | 677,000円 | -1.4% | -9.9% | 2.66% | 10.86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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.47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 | 51,400円 | -6.9% | - | 1.95% | 10.59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 | 400,000円 | +5.2% | +4.2% | 2.50% | 20.30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
