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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 7,420 | 7,540 | 7,420 | 7,460 | ±0 | ±0% | 4,300 |
| 2018/09/19 | 7,410 | 7,480 | 7,410 | 7,460 | +100 | +1.4% | 1,600 |
| 2018/09/18 | 7,440 | 7,440 | 7,300 | 7,360 | -80 | -1.1% | 10,400 |
| 2018/09/14 | 7,440 | 7,480 | 7,400 | 7,440 | ±0 | ±0% | 3,400 |
| 2018/09/13 | 7,470 | 7,480 | 7,380 | 7,440 | -120 | -1.6% | 4,900 |
| 2018/09/12 | 7,450 | 7,560 | 7,420 | 7,560 | +110 | +1.5% | 1,800 |
| 2018/09/11 | 7,580 | 7,600 | 7,430 | 7,450 | -150 | -2% | 4,100 |
| 2018/09/10 | 7,520 | 7,600 | 7,480 | 7,600 | +60 | +0.8% | 2,500 |
| 2018/09/07 | 7,440 | 7,550 | 7,430 | 7,540 | -20 | -0.3% | 2,800 |
| 2018/09/06 | 7,410 | 7,560 | 7,400 | 7,560 | +150 | +2% | 1,700 |
| 2018/09/05 | 7,410 | 7,410 | 7,410 | 7,410 | +10 | +0.1% | 500 |
| 2018/09/04 | 7,500 | 7,580 | 7,400 | 7,400 | -190 | -2.5% | 2,300 |
| 2018/09/03 | 7,640 | 7,640 | 7,500 | 7,590 | ±0 | ±0% | 800 |
| 2018/08/31 | 7,480 | 7,590 | 7,440 | 7,590 | +50 | +0.7% | 2,100 |
| 2018/08/30 | 7,450 | 7,540 | 7,450 | 7,540 | +20 | +0.3% | 300 |
| 2018/08/29 | 7,540 | 7,540 | 7,520 | 7,520 | +110 | +1.5% | 300 |
| 2018/08/28 | 7,580 | 7,580 | 7,410 | 7,410 | -170 | -2.2% | 1,000 |
| 2018/08/27 | 7,570 | 7,580 | 7,570 | 7,580 | +100 | +1.3% | 400 |
| 2018/08/24 | 7,470 | 7,500 | 7,470 | 7,480 | +10 | +0.1% | 4,500 |
| 2018/08/23 | 7,400 | 7,470 | 7,400 | 7,470 | -30 | -0.4% | 2,700 |
| 2018/08/22 | 7,530 | 7,530 | 7,450 | 7,500 | +40 | +0.5% | 3,300 |
| 2018/08/21 | 7,410 | 7,520 | 7,410 | 7,460 | +20 | +0.3% | 1,100 |
| 2018/08/20 | 7,490 | 7,490 | 7,440 | 7,440 | -50 | -0.7% | 1,400 |
| 2018/08/17 | 7,510 | 7,510 | 7,400 | 7,490 | +40 | +0.5% | 1,200 |
| 2018/08/16 | 7,460 | 7,490 | 7,430 | 7,450 | -80 | -1.1% | 1,600 |
| 2018/08/15 | 7,540 | 7,540 | 7,530 | 7,530 | +80 | +1.1% | 500 |
| 2018/08/14 | 7,480 | 7,510 | 7,440 | 7,450 | -40 | -0.5% | 4,400 |
| 2018/08/13 | 7,490 | 7,590 | 7,460 | 7,490 | -10 | -0.1% | 7,800 |
| 2018/08/10 | 7,550 | 7,550 | 7,440 | 7,500 | -140 | -1.8% | 2,000 |
| 2018/08/09 | 7,570 | 7,640 | 7,570 | 7,640 | +130 | +1.7% | 2,200 |
| 2018/08/08 | 7,450 | 7,540 | 7,450 | 7,510 | +80 | +1.1% | 1,300 |
| 2018/08/07 | 7,400 | 7,500 | 7,400 | 7,430 | -10 | -0.1% | 2,300 |
| 2018/08/06 | 7,370 | 7,450 | 7,370 | 7,440 | +70 | +0.9% | 1,000 |
| 2018/08/03 | 7,510 | 7,510 | 7,330 | 7,370 | -170 | -2.3% | 2,300 |
| 2018/08/02 | 7,400 | 7,540 | 7,300 | 7,540 | +290 | +4% | 4,200 |
| 2018/08/01 | 7,400 | 7,490 | 7,250 | 7,250 | -190 | -2.6% | 5,400 |
| 2018/07/31 | 7,420 | 7,580 | 7,420 | 7,440 | -40 | -0.5% | 2,000 |
| 2018/07/30 | 7,450 | 7,550 | 7,390 | 7,480 | -40 | -0.5% | 1,400 |
| 2018/07/27 | 7,460 | 7,590 | 7,430 | 7,520 | +30 | +0.4% | 2,900 |
| 2018/07/26 | 7,640 | 7,640 | 7,380 | 7,490 | -150 | -2% | 7,300 |
| 2018/07/25 | 7,590 | 7,640 | 7,580 | 7,640 | +70 | +0.9% | 1,700 |
| 2018/07/24 | 7,630 | 7,630 | 7,560 | 7,570 | -60 | -0.8% | 1,000 |
| 2018/07/23 | 7,650 | 7,690 | 7,600 | 7,630 | -170 | -2.2% | 3,100 |
| 2018/07/20 | 7,710 | 7,800 | 7,500 | 7,800 | +80 | +1% | 1,600 |
| 2018/07/19 | 7,710 | 7,740 | 7,710 | 7,720 | ±0 | ±0% | 600 |
| 2018/07/18 | 7,800 | 7,800 | 7,690 | 7,720 | -80 | -1% | 4,400 |
| 2018/07/17 | 7,660 | 7,830 | 7,660 | 7,800 | +80 | +1% | 4,300 |
| 2018/07/13 | 7,560 | 7,730 | 7,560 | 7,720 | +120 | +1.6% | 1,300 |
| 2018/07/12 | 7,520 | 7,670 | 7,510 | 7,600 | +90 | +1.2% | 1,900 |
| 2018/07/11 | 7,650 | 7,770 | 7,510 | 7,510 | -250 | -3.2% | 1,000 |
1651～
1700
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
