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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 6,970 | 7,130 | 6,870 | 6,920 | -200 | -2.8% | 7,200 |
| 2018/12/03 | 7,110 | 7,410 | 6,840 | 7,120 | +410 | +6.1% | 10,600 |
| 2018/11/30 | 6,690 | 6,930 | 6,360 | 6,710 | -40 | -0.6% | 164,200 |
| 2018/11/29 | 6,820 | 6,940 | 6,690 | 6,750 | -40 | -0.6% | 14,800 |
| 2018/11/28 | 6,870 | 6,880 | 6,740 | 6,790 | -180 | -2.6% | 12,700 |
| 2018/11/27 | 6,870 | 7,100 | 6,850 | 6,970 | +150 | +2.2% | 20,100 |
| 2018/11/26 | 6,490 | 7,180 | 6,470 | 6,820 | +350 | +5.4% | 27,900 |
| 2018/11/22 | 6,470 | 6,580 | 6,470 | 6,470 | +10 | +0.2% | 15,100 |
| 2018/11/21 | 6,350 | 6,640 | 6,300 | 6,460 | +80 | +1.3% | 26,500 |
| 2018/11/20 | 6,370 | 6,450 | 6,300 | 6,380 | -10 | -0.2% | 29,100 |
| 2018/11/19 | 6,430 | 6,510 | 6,340 | 6,390 | -40 | -0.6% | 15,800 |
| 2018/11/16 | 6,500 | 6,520 | 6,360 | 6,430 | +10 | +0.2% | 13,300 |
| 2018/11/15 | 6,570 | 6,630 | 6,310 | 6,420 | -130 | -2% | 22,800 |
| 2018/11/14 | 6,790 | 6,790 | 6,550 | 6,550 | -340 | -4.9% | 17,100 |
| 2018/11/13 | 6,920 | 6,930 | 6,860 | 6,890 | -60 | -0.9% | 2,400 |
| 2018/11/12 | 7,000 | 7,050 | 6,860 | 6,950 | ±0 | ±0% | 8,300 |
| 2018/11/09 | 7,110 | 7,260 | 6,910 | 6,950 | -140 | -2% | 33,300 |
| 2018/11/08 | 7,150 | 7,500 | 7,060 | 7,090 | -10 | -0.1% | 24,800 |
| 2018/11/07 | 7,040 | 7,150 | 7,010 | 7,100 | ±0 | ±0% | 12,000 |
| 2018/11/06 | 7,070 | 7,100 | 6,960 | 7,100 | +30 | +0.4% | 4,000 |
| 2018/11/05 | 6,900 | 7,110 | 6,900 | 7,070 | +210 | +3.1% | 8,800 |
| 2018/11/02 | 7,030 | 7,110 | 6,810 | 6,860 | -150 | -2.1% | 8,300 |
| 2018/11/01 | 7,120 | 7,280 | 7,000 | 7,010 | -110 | -1.5% | 13,400 |
| 2018/10/31 | 7,020 | 7,180 | 6,960 | 7,120 | +160 | +2.3% | 18,800 |
| 2018/10/30 | 7,040 | 7,230 | 6,850 | 6,960 | +110 | +1.6% | 15,700 |
| 2018/10/29 | 6,940 | 7,090 | 6,800 | 6,850 | -240 | -3.4% | 12,600 |
| 2018/10/26 | 7,230 | 7,230 | 7,050 | 7,090 | -110 | -1.5% | 8,100 |
| 2018/10/25 | 7,280 | 7,390 | 7,010 | 7,200 | -50 | -0.7% | 16,300 |
| 2018/10/24 | 7,260 | 7,490 | 7,250 | 7,250 | +30 | +0.4% | 2,900 |
| 2018/10/23 | 7,430 | 7,430 | 7,220 | 7,220 | -180 | -2.4% | 5,300 |
| 2018/10/22 | 7,560 | 7,560 | 7,400 | 7,400 | -160 | -2.1% | 7,600 |
| 2018/10/19 | 7,580 | 7,590 | 7,490 | 7,560 | +80 | +1.1% | 2,400 |
| 2018/10/18 | 7,520 | 7,570 | 7,480 | 7,480 | +30 | +0.4% | 2,600 |
| 2018/10/17 | 7,430 | 7,600 | 7,430 | 7,450 | +50 | +0.7% | 7,000 |
| 2018/10/16 | 7,400 | 7,460 | 7,400 | 7,400 | ±0 | ±0% | 1,800 |
| 2018/10/15 | 7,470 | 7,510 | 7,400 | 7,400 | -60 | -0.8% | 2,200 |
| 2018/10/12 | 7,510 | 7,560 | 7,460 | 7,460 | -50 | -0.7% | 2,700 |
| 2018/10/11 | 7,560 | 7,620 | 7,460 | 7,510 | -130 | -1.7% | 9,000 |
| 2018/10/10 | 7,610 | 7,640 | 7,470 | 7,640 | +110 | +1.5% | 2,400 |
| 2018/10/09 | 7,540 | 7,560 | 7,510 | 7,530 | -10 | -0.1% | 800 |
| 2018/10/05 | 7,480 | 7,650 | 7,450 | 7,540 | -40 | -0.5% | 5,200 |
| 2018/10/04 | 7,520 | 7,580 | 7,520 | 7,580 | +80 | +1.1% | 1,100 |
| 2018/10/03 | 7,620 | 7,690 | 7,500 | 7,500 | -140 | -1.8% | 5,900 |
| 2018/10/02 | 7,590 | 7,650 | 7,480 | 7,640 | +50 | +0.7% | 6,600 |
| 2018/10/01 | 7,490 | 7,590 | 7,410 | 7,590 | +190 | +2.6% | 5,800 |
| 2018/09/28 | 7,440 | 7,500 | 7,400 | 7,400 | -70 | -0.9% | 5,700 |
| 2018/09/27 | 7,550 | 7,550 | 7,470 | 7,470 | -80 | -1.1% | 1,300 |
| 2018/09/26 | 7,450 | 7,590 | 7,450 | 7,550 | +40 | +0.5% | 2,600 |
| 2018/09/25 | 7,490 | 7,560 | 7,440 | 7,510 | +70 | +0.9% | 6,400 |
| 2018/09/21 | 7,420 | 7,480 | 7,420 | 7,440 | -20 | -0.3% | 2,500 |
1601～
1650
件表示中 / 3731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 | 213,000円 | +0.9% | -27.9% | 3.66% | 17.49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 | 269,600円 | +3.4% | +5.7% | 2.97% | 8.19倍 | 0.78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 |
| アルバック | 530,600円 | -4.3% | -7.7% | 3.09% | 15.37倍 | 1.18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 |
| カシオ | 110,000円 | +3.2% | +62.8% | 4.09% | 15.20倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
