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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 8,540 | 8,600 | 8,540 | 8,580 | +90 | +1.1% | 2,000 |
| 2021/05/27 | 8,520 | 8,600 | 8,470 | 8,490 | -20 | -0.2% | 9,500 |
| 2021/05/26 | 8,510 | 8,570 | 8,500 | 8,510 | +10 | +0.1% | 2,700 |
| 2021/05/25 | 8,580 | 8,590 | 8,500 | 8,500 | -80 | -0.9% | 4,600 |
| 2021/05/24 | 8,600 | 8,600 | 8,540 | 8,580 | -20 | -0.2% | 2,100 |
| 2021/05/21 | 8,580 | 8,650 | 8,580 | 8,600 | -60 | -0.7% | 2,100 |
| 2021/05/20 | 8,600 | 8,660 | 8,570 | 8,660 | +70 | +0.8% | 4,600 |
| 2021/05/19 | 8,570 | 8,630 | 8,530 | 8,590 | +20 | +0.2% | 5,700 |
| 2021/05/18 | 8,610 | 8,630 | 8,560 | 8,570 | -30 | -0.3% | 3,400 |
| 2021/05/17 | 8,790 | 8,800 | 8,510 | 8,600 | -100 | -1.1% | 13,000 |
| 2021/05/14 | 8,640 | 8,760 | 8,540 | 8,700 | +170 | +2% | 9,400 |
| 2021/05/13 | 8,520 | 8,580 | 8,490 | 8,530 | -100 | -1.2% | 3,400 |
| 2021/05/12 | 8,640 | 8,650 | 8,590 | 8,630 | -20 | -0.2% | 3,400 |
| 2021/05/11 | 8,600 | 8,690 | 8,550 | 8,650 | ±0 | ±0% | 12,000 |
| 2021/05/10 | 8,590 | 8,670 | 8,590 | 8,650 | ±0 | ±0% | 4,200 |
| 2021/05/07 | 8,580 | 8,670 | 8,560 | 8,650 | +50 | +0.6% | 3,200 |
| 2021/05/06 | 8,690 | 8,690 | 8,380 | 8,600 | -90 | -1% | 9,300 |
| 2021/04/30 | 8,880 | 8,880 | 8,600 | 8,690 | +60 | +0.7% | 18,000 |
| 2021/04/28 | 8,620 | 8,650 | 8,520 | 8,630 | +10 | +0.1% | 2,000 |
| 2021/04/27 | 8,580 | 8,670 | 8,500 | 8,620 | +40 | +0.5% | 4,000 |
| 2021/04/26 | 8,490 | 8,640 | 8,490 | 8,580 | +90 | +1.1% | 11,400 |
| 2021/04/23 | 8,360 | 8,490 | 8,360 | 8,490 | +130 | +1.6% | 2,400 |
| 2021/04/22 | 8,310 | 8,400 | 8,310 | 8,360 | -30 | -0.4% | 1,600 |
| 2021/04/21 | 8,250 | 8,390 | 8,210 | 8,390 | +140 | +1.7% | 5,400 |
| 2021/04/20 | 8,240 | 8,300 | 8,240 | 8,250 | +10 | +0.1% | 2,700 |
| 2021/04/19 | 8,250 | 8,290 | 8,220 | 8,240 | +20 | +0.2% | 7,200 |
| 2021/04/16 | 8,340 | 8,430 | 8,220 | 8,220 | -120 | -1.4% | 4,200 |
| 2021/04/15 | 8,300 | 8,400 | 8,220 | 8,340 | +30 | +0.4% | 10,600 |
| 2021/04/14 | 8,250 | 8,310 | 8,250 | 8,310 | +60 | +0.7% | 1,400 |
| 2021/04/13 | 8,330 | 8,350 | 8,210 | 8,250 | -60 | -0.7% | 7,000 |
| 2021/04/12 | 8,260 | 8,340 | 8,250 | 8,310 | +10 | +0.1% | 2,700 |
| 2021/04/09 | 8,200 | 8,320 | 8,190 | 8,300 | +150 | +1.8% | 3,600 |
| 2021/04/08 | 8,310 | 8,350 | 8,150 | 8,150 | -180 | -2.2% | 7,900 |
| 2021/04/07 | 8,250 | 8,360 | 8,250 | 8,330 | +30 | +0.4% | 4,200 |
| 2021/04/06 | 8,510 | 8,530 | 8,300 | 8,300 | -290 | -3.4% | 7,600 |
| 2021/04/05 | 8,430 | 8,700 | 8,430 | 8,590 | +100 | +1.2% | 5,600 |
| 2021/04/02 | 8,590 | 8,590 | 8,450 | 8,490 | +10 | +0.1% | 2,100 |
| 2021/04/01 | 8,560 | 8,620 | 8,400 | 8,480 | +70 | +0.8% | 5,700 |
| 2021/03/31 | 8,420 | 8,510 | 8,410 | 8,410 | -10 | -0.1% | 3,800 |
| 2021/03/30 | 8,420 | 8,480 | 8,360 | 8,420 | -100 | -1.2% | 1,400 |
| 2021/03/29 | 8,570 | 8,610 | 8,520 | 8,520 | -50 | -0.6% | 3,300 |
| 2021/03/26 | 8,600 | 8,690 | 8,510 | 8,570 | -30 | -0.3% | 3,900 |
| 2021/03/25 | 8,480 | 8,630 | 8,480 | 8,600 | +110 | +1.3% | 3,500 |
| 2021/03/24 | 8,420 | 8,550 | 8,420 | 8,490 | ±0 | ±0% | 2,600 |
| 2021/03/23 | 8,450 | 8,690 | 8,250 | 8,490 | +60 | +0.7% | 11,600 |
| 2021/03/22 | 8,500 | 8,580 | 8,430 | 8,430 | -120 | -1.4% | 4,900 |
| 2021/03/19 | 8,490 | 8,550 | 8,450 | 8,550 | +40 | +0.5% | 4,300 |
| 2021/03/18 | 8,600 | 8,600 | 8,510 | 8,510 | -90 | -1% | 3,300 |
| 2021/03/17 | 8,600 | 8,620 | 8,500 | 8,600 | +70 | +0.8% | 3,300 |
| 2021/03/16 | 8,610 | 8,660 | 8,530 | 8,530 | ±0 | ±0% | 5,400 |
1001～
1050
件表示中 / 3730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 | 700,000円 | -1.4% | -9.9% | 2.57% | 11.28倍 | 1.06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 |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.48倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 273,500円 | +3.4% | +5.7% | 2.93% | 8.31倍 | 0.79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 |
| カシオ | 108,900円 | +3.2% | +62.8% | 4.13% | 15.05倍 | 1.13倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルバック | 522,500円 | -4.3% | -7.7% | 3.14% | 15.13倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
