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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/20 | 6,820 | 6,850 | 6,730 | 6,730 | -130 | -1.9% | 9,100 |
| 2025/02/19 | 6,970 | 7,000 | 6,810 | 6,860 | -110 | -1.6% | 25,800 |
| 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 |
101～
150
件表示中 / 3754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% | 10.91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 |
| 明電舎 | 572,000円 | +11.3% | -5.6% | 1.63% | 18.53倍 | 1.87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 | 51,100円 | -6.9% | - | 1.96% | 10.54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 | 399,000円 | +5.2% | +4.2% | 2.51% | 20.25倍 | 1.82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 |
| アンリツ | 165,900円 | +8.9% | +17.8% | 2.41% | 19.29倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
