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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 6,080 | 6,130 | 6,020 | 6,110 | +20 | +0.3% | 9,100 |
| 2025/05/07 | 6,020 | 6,140 | 5,990 | 6,090 | +70 | +1.2% | 13,500 |
| 2025/05/02 | 6,050 | 6,070 | 5,950 | 6,020 | +20 | +0.3% | 10,800 |
| 2025/05/01 | 6,060 | 6,120 | 5,950 | 6,000 | -60 | -1% | 12,800 |
| 2025/04/30 | 6,080 | 6,090 | 6,010 | 6,060 | -20 | -0.3% | 12,700 |
| 2025/04/28 | 5,960 | 6,100 | 5,960 | 6,080 | +140 | +2.4% | 17,800 |
| 2025/04/25 | 5,940 | 5,940 | 5,840 | 5,940 | ±0 | ±0% | 20,600 |
| 2025/04/24 | 5,950 | 5,990 | 5,890 | 5,940 | -50 | -0.8% | 9,400 |
| 2025/04/23 | 6,040 | 6,060 | 5,980 | 5,990 | -40 | -0.7% | 8,100 |
| 2025/04/22 | 6,050 | 6,080 | 5,970 | 6,030 | +40 | +0.7% | 10,000 |
| 2025/04/21 | 6,020 | 6,040 | 5,950 | 5,990 | -80 | -1.3% | 3,300 |
| 2025/04/18 | 6,010 | 6,070 | 6,000 | 6,070 | +60 | +1% | 8,800 |
| 2025/04/17 | 6,010 | 6,020 | 5,970 | 6,010 | ±0 | ±0% | 6,600 |
| 2025/04/16 | 6,040 | 6,060 | 5,840 | 6,010 | -40 | -0.7% | 19,200 |
| 2025/04/15 | 6,090 | 6,140 | 6,020 | 6,050 | -30 | -0.5% | 6,700 |
| 2025/04/14 | 6,040 | 6,160 | 6,020 | 6,080 | +100 | +1.7% | 5,700 |
| 2025/04/11 | 5,970 | 6,000 | 5,900 | 5,980 | -170 | -2.8% | 9,700 |
| 2025/04/10 | 6,060 | 6,180 | 6,050 | 6,150 | +190 | +3.2% | 8,800 |
| 2025/04/09 | 5,930 | 6,050 | 5,820 | 5,960 | -20 | -0.3% | 21,200 |
| 2025/04/08 | 5,850 | 6,020 | 5,850 | 5,980 | +180 | +3.1% | 27,400 |
| 2025/04/07 | 5,900 | 5,930 | 5,760 | 5,800 | -280 | -4.6% | 27,300 |
| 2025/04/04 | 6,050 | 6,120 | 6,020 | 6,080 | -60 | -1% | 20,000 |
| 2025/04/03 | 6,200 | 6,200 | 6,040 | 6,140 | -110 | -1.8% | 21,300 |
| 2025/04/02 | 6,370 | 6,470 | 6,220 | 6,250 | -140 | -2.2% | 21,500 |
| 2025/04/01 | 6,410 | 6,430 | 6,340 | 6,390 | ±0 | ±0% | 8,100 |
| 2025/03/31 | 6,430 | 6,430 | 6,300 | 6,390 | -70 | -1.1% | 12,400 |
| 2025/03/28 | 6,630 | 6,630 | 6,340 | 6,460 | -170 | -2.6% | 21,900 |
| 2025/03/27 | 6,560 | 6,630 | 6,520 | 6,630 | +70 | +1.1% | 16,200 |
| 2025/03/26 | 6,600 | 6,600 | 6,490 | 6,560 | -10 | -0.2% | 16,100 |
| 2025/03/25 | 6,400 | 6,580 | 6,320 | 6,570 | +210 | +3.3% | 23,600 |
| 2025/03/24 | 6,460 | 6,460 | 6,330 | 6,360 | -40 | -0.6% | 13,200 |
| 2025/03/21 | 6,540 | 6,540 | 6,330 | 6,400 | -100 | -1.5% | 38,600 |
| 2025/03/19 | 6,450 | 6,570 | 6,450 | 6,500 | +10 | +0.2% | 11,200 |
| 2025/03/18 | 6,440 | 6,500 | 6,340 | 6,490 | +100 | +1.6% | 11,500 |
| 2025/03/17 | 6,500 | 6,510 | 6,380 | 6,390 | -110 | -1.7% | 13,200 |
| 2025/03/14 | 6,470 | 6,690 | 6,470 | 6,500 | -10 | -0.2% | 8,300 |
| 2025/03/13 | 6,420 | 6,580 | 6,410 | 6,510 | +80 | +1.2% | 12,600 |
| 2025/03/12 | 6,440 | 6,480 | 6,380 | 6,430 | ±0 | ±0% | 10,700 |
| 2025/03/11 | 6,450 | 6,500 | 6,360 | 6,430 | -120 | -1.8% | 16,400 |
| 2025/03/10 | 6,570 | 6,570 | 6,480 | 6,550 | +30 | +0.5% | 2,900 |
| 2025/03/07 | 6,510 | 6,640 | 6,480 | 6,520 | -90 | -1.4% | 11,200 |
| 2025/03/06 | 6,470 | 6,610 | 6,440 | 6,610 | +190 | +3% | 14,500 |
| 2025/03/05 | 6,610 | 6,610 | 6,400 | 6,420 | -170 | -2.6% | 24,600 |
| 2025/03/04 | 6,630 | 6,630 | 6,540 | 6,590 | ±0 | ±0% | 3,900 |
| 2025/03/03 | 6,640 | 6,640 | 6,580 | 6,590 | -50 | -0.8% | 6,400 |
| 2025/02/28 | 6,630 | 6,680 | 6,600 | 6,640 | +10 | +0.2% | 18,700 |
| 2025/02/27 | 6,650 | 6,660 | 6,590 | 6,630 | +50 | +0.8% | 5,400 |
| 2025/02/26 | 6,660 | 6,660 | 6,540 | 6,580 | -80 | -1.2% | 14,700 |
| 2025/02/25 | 6,650 | 6,730 | 6,610 | 6,660 | +70 | +1.1% | 28,300 |
| 2025/02/21 | 6,730 | 6,750 | 6,560 | 6,590 | -140 | -2.1% | 18,000 |
51～
100
件表示中 / 3744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 | 684,000円 | -1.4% | -9.9% | 2.63% | 11.02倍 | 1.03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 | 539,000円 | -4.3% | -7.7% | 3.04% | 15.61倍 | 1.20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 |
| ＧＳユアサ | 261,800円 | +3.4% | +5.7% | 3.06% | 7.96倍 | 0.76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 |
| アンリツ | 183,300円 | +8.9% | +17.8% | 2.18% | 21.31倍 | 1.89倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 明電舎 | 537,000円 | +11.3% | -5.6% | 1.73% | 17.40倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
