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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 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 |
| 2018/07/10 | 7,670 | 7,780 | 7,560 | 7,760 | +180 | +2.4% | 4,400 |
| 2018/07/09 | 7,520 | 7,590 | 7,330 | 7,580 | +80 | +1.1% | 8,900 |
| 2018/07/06 | 7,400 | 7,500 | 7,230 | 7,500 | +250 | +3.4% | 3,500 |
| 2018/07/05 | 7,350 | 7,400 | 7,230 | 7,250 | -150 | -2% | 2,100 |
| 2018/07/04 | 7,400 | 7,540 | 7,400 | 7,400 | +50 | +0.7% | 1,700 |
| 2018/07/03 | 7,370 | 7,390 | 7,220 | 7,350 | -20 | -0.3% | 2,600 |
| 2018/07/02 | 7,340 | 7,410 | 7,210 | 7,370 | +100 | +1.4% | 3,600 |
| 2018/06/29 | 7,260 | 7,360 | 7,260 | 7,270 | -30 | -0.4% | 1,500 |
| 2018/06/28 | 7,350 | 7,500 | 7,300 | 7,300 | -70 | -0.9% | 1,500 |
| 2018/06/27 | 7,460 | 7,540 | 7,370 | 7,370 | -190 | -2.5% | 2,000 |
| 2018/06/26 | 7,560 | 7,640 | 7,400 | 7,560 | -40 | -0.5% | 4,700 |
| 2018/06/25 | 7,470 | 7,640 | 7,470 | 7,600 | +130 | +1.7% | 3,800 |
| 2018/06/22 | 7,620 | 7,620 | 7,470 | 7,470 | -150 | -2% | 1,300 |
| 2018/06/21 | 7,640 | 7,640 | 7,610 | 7,620 | -20 | -0.3% | 1,500 |
| 2018/06/20 | 7,670 | 7,700 | 7,630 | 7,640 | -120 | -1.5% | 2,500 |
| 2018/06/19 | 7,780 | 7,790 | 7,680 | 7,760 | +100 | +1.3% | 1,700 |
| 2018/06/18 | 7,680 | 7,710 | 7,580 | 7,660 | +30 | +0.4% | 5,800 |
| 2018/06/15 | 7,840 | 7,840 | 7,590 | 7,630 | -230 | -2.9% | 6,400 |
| 2018/06/14 | 7,820 | 7,900 | 7,820 | 7,860 | +20 | +0.3% | 3,300 |
| 2018/06/13 | 7,940 | 7,970 | 7,840 | 7,840 | -140 | -1.8% | 2,000 |
| 2018/06/12 | 7,940 | 7,980 | 7,940 | 7,980 | +10 | +0.1% | 900 |
| 2018/06/11 | 7,930 | 8,050 | 7,930 | 7,970 | -10 | -0.1% | 2,000 |
| 2018/06/08 | 7,980 | 8,050 | 7,980 | 7,980 | +20 | +0.3% | 500 |
| 2018/06/07 | 8,040 | 8,110 | 7,960 | 7,960 | +20 | +0.3% | 1,700 |
| 2018/06/06 | 8,030 | 8,030 | 7,940 | 7,940 | -70 | -0.9% | 1,600 |
| 2018/06/05 | 8,110 | 8,180 | 8,010 | 8,010 | -100 | -1.2% | 3,400 |
| 2018/06/04 | 8,170 | 8,200 | 8,070 | 8,110 | -190 | -2.3% | 7,200 |
| 2018/06/01 | 8,060 | 8,300 | 8,060 | 8,300 | +210 | +2.6% | 3,200 |
| 2018/05/31 | 8,200 | 8,240 | 8,090 | 8,090 | -20 | -0.2% | 3,800 |
| 2018/05/30 | 8,050 | 8,200 | 8,050 | 8,110 | -10 | -0.1% | 1,600 |
| 2018/05/29 | 8,200 | 8,240 | 8,120 | 8,120 | -160 | -1.9% | 700 |
| 2018/05/28 | 8,040 | 8,280 | 8,030 | 8,280 | +240 | +3% | 12,400 |
| 2018/05/25 | 8,210 | 8,220 | 8,000 | 8,040 | -170 | -2.1% | 5,600 |
| 2018/05/24 | 8,310 | 8,310 | 8,190 | 8,210 | -80 | -1% | 2,300 |
| 2018/05/23 | 8,330 | 8,330 | 8,160 | 8,290 | -40 | -0.5% | 10,900 |
| 2018/05/22 | 8,350 | 8,350 | 8,190 | 8,330 | -20 | -0.2% | 3,500 |
1651～
1700
件表示中 / 3695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 | 642,000円 | -0.9% | -1.8% | 3.04% | 10.00倍 | 1.08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 | 507,600円 | +5.3% | +17.5% | 3.23% | 10.88倍 | 1.13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 |
| 日電子 | 475,100円 | +12.4% | +4.9% | 1.94% | 10.34倍 | 1.85倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| コニカミノルタ | 44,600円 | -3.0% | - | 0.00% | - | 0.44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 | 351,500円 | +9.7% | +16.8% | 1.71% | 21.11倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
