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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,880 | 6,970 | 6,850 | 6,970 | +90 | +1.3% | 8,900 |
| 2025/02/17 | 6,750 | 6,900 | 6,700 | 6,880 | +180 | +2.7% | 12,200 |
| 2025/02/14 | 6,640 | 6,720 | 6,570 | 6,700 | -10 | -0.1% | 23,000 |
| 2025/02/13 | 6,730 | 6,740 | 6,630 | 6,710 | -20 | -0.3% | 17,600 |
| 2025/02/12 | 6,640 | 6,750 | 6,640 | 6,730 | +110 | +1.7% | 16,900 |
| 2025/02/10 | 6,770 | 6,770 | 6,610 | 6,620 | -150 | -2.2% | 31,700 |
| 2025/02/07 | 6,580 | 6,810 | 6,530 | 6,770 | +190 | +2.9% | 24,900 |
| 2025/02/06 | 6,610 | 6,610 | 6,440 | 6,580 | ±0 | ±0% | 55,100 |
| 2025/02/05 | 6,600 | 6,650 | 6,540 | 6,580 | ±0 | ±0% | 24,600 |
| 2025/02/04 | 6,600 | 6,680 | 6,460 | 6,580 | -80 | -1.2% | 23,000 |
| 2025/02/03 | 6,530 | 6,710 | 6,240 | 6,660 | -70 | -1% | 45,600 |
| 2025/01/31 | 6,840 | 6,840 | 6,670 | 6,730 | -40 | -0.6% | 14,400 |
| 2025/01/30 | 6,690 | 6,800 | 6,610 | 6,770 | +120 | +1.8% | 16,400 |
| 2025/01/29 | 6,900 | 6,900 | 6,650 | 6,650 | -250 | -3.6% | 11,700 |
| 2025/01/28 | 6,840 | 6,940 | 6,810 | 6,900 | +60 | +0.9% | 11,400 |
| 2025/01/27 | 6,840 | 6,880 | 6,740 | 6,840 | +100 | +1.5% | 8,400 |
| 2025/01/24 | 6,780 | 6,850 | 6,740 | 6,740 | +40 | +0.6% | 12,100 |
| 2025/01/23 | 6,660 | 6,750 | 6,620 | 6,700 | +80 | +1.2% | 14,900 |
| 2025/01/22 | 6,720 | 6,750 | 6,550 | 6,620 | -60 | -0.9% | 17,900 |
| 2025/01/21 | 6,640 | 6,680 | 6,600 | 6,680 | +100 | +1.5% | 9,500 |
| 2025/01/20 | 6,630 | 6,720 | 6,560 | 6,580 | -50 | -0.8% | 9,600 |
| 2025/01/17 | 6,720 | 6,720 | 6,520 | 6,630 | -90 | -1.3% | 13,300 |
| 2025/01/16 | 6,780 | 6,850 | 6,720 | 6,720 | -60 | -0.9% | 11,100 |
| 2025/01/15 | 6,870 | 6,900 | 6,780 | 6,780 | +10 | +0.1% | 9,100 |
| 2025/01/14 | 6,780 | 6,830 | 6,660 | 6,770 | -10 | -0.1% | 39,400 |
| 2025/01/10 | 7,040 | 7,040 | 6,780 | 6,780 | -160 | -2.3% | 29,800 |
| 2025/01/09 | 7,030 | 7,030 | 6,880 | 6,940 | -120 | -1.7% | 9,700 |
| 2025/01/08 | 7,020 | 7,110 | 7,000 | 7,060 | +20 | +0.3% | 20,300 |
| 2025/01/07 | 7,320 | 7,320 | 7,040 | 7,040 | -240 | -3.3% | 31,600 |
| 2025/01/06 | 7,270 | 7,380 | 7,260 | 7,280 | +10 | +0.1% | 15,200 |
| 2024/12/30 | 7,280 | 7,360 | 7,240 | 7,270 | -10 | -0.1% | 4,300 |
| 2024/12/27 | 7,110 | 7,430 | 7,110 | 7,280 | +120 | +1.7% | 9,100 |
| 2024/12/26 | 7,220 | 7,410 | 7,150 | 7,160 | -60 | -0.8% | 18,200 |
| 2024/12/25 | 7,200 | 7,270 | 7,180 | 7,220 | +20 | +0.3% | 12,200 |
| 2024/12/24 | 7,080 | 7,280 | 7,030 | 7,200 | +140 | +2% | 14,700 |
| 2024/12/23 | 7,160 | 7,160 | 7,050 | 7,060 | -150 | -2.1% | 7,300 |
| 2024/12/20 | 7,080 | 7,210 | 6,960 | 7,210 | +210 | +3% | 28,800 |
| 2024/12/19 | 7,050 | 7,130 | 6,920 | 7,000 | -80 | -1.1% | 23,000 |
| 2024/12/18 | 7,010 | 7,080 | 6,980 | 7,080 | +70 | +1% | 16,300 |
| 2024/12/17 | 7,050 | 7,170 | 6,970 | 7,010 | -30 | -0.4% | 14,500 |
| 2024/12/16 | 6,990 | 7,040 | 6,960 | 7,040 | +20 | +0.3% | 10,900 |
| 2024/12/13 | 6,870 | 7,040 | 6,830 | 7,020 | +120 | +1.7% | 17,800 |
| 2024/12/12 | 6,950 | 7,000 | 6,880 | 6,900 | -80 | -1.1% | 14,200 |
| 2024/12/11 | 6,960 | 7,030 | 6,960 | 6,980 | +10 | +0.1% | 3,700 |
| 2024/12/10 | 7,040 | 7,040 | 6,970 | 6,970 | -80 | -1.1% | 2,900 |
| 2024/12/09 | 7,030 | 7,050 | 6,970 | 7,050 | -20 | -0.3% | 9,400 |
| 2024/12/06 | 7,030 | 7,100 | 7,030 | 7,070 | +80 | +1.1% | 5,100 |
| 2024/12/05 | 7,010 | 7,060 | 6,940 | 6,990 | +10 | +0.1% | 11,300 |
| 2024/12/04 | 7,080 | 7,100 | 6,960 | 6,980 | -120 | -1.7% | 18,300 |
| 2024/12/03 | 7,150 | 7,150 | 7,050 | 7,100 | +20 | +0.3% | 21,500 |
51～
100
件表示中 / 3692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 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52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 | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10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 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80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 | 44,600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 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63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
