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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 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 |
| 2018/05/21 | 8,320 | 8,350 | 8,230 | 8,350 | +50 | +0.6% | 1,400 |
| 2018/05/18 | 8,300 | 8,300 | 8,180 | 8,300 | +20 | +0.2% | 5,100 |
| 2018/05/17 | 8,280 | 8,290 | 8,220 | 8,280 | +40 | +0.5% | 1,300 |
| 2018/05/16 | 8,200 | 8,380 | 8,200 | 8,240 | +110 | +1.4% | 9,800 |
| 2018/05/15 | 8,000 | 8,130 | 8,000 | 8,130 | +130 | +1.6% | 4,400 |
| 2018/05/14 | 7,980 | 8,000 | 7,960 | 8,000 | +80 | +1% | 2,200 |
| 2018/05/11 | 7,850 | 7,970 | 7,840 | 7,920 | +70 | +0.9% | 4,000 |
| 2018/05/10 | 7,850 | 7,940 | 7,760 | 7,850 | +60 | +0.8% | 8,200 |
| 2018/05/09 | 7,760 | 7,850 | 7,760 | 7,790 | ±0 | ±0% | 2,500 |
| 2018/05/08 | 7,750 | 7,790 | 7,720 | 7,790 | +60 | +0.8% | 500 |
| 2018/05/07 | 7,800 | 7,820 | 7,730 | 7,730 | -60 | -0.8% | 1,200 |
| 2018/05/02 | 7,790 | 7,850 | 7,790 | 7,790 | -50 | -0.6% | 2,000 |
| 2018/05/01 | 7,840 | 7,900 | 7,840 | 7,840 | ±0 | ±0% | 1,000 |
| 2018/04/27 | 7,840 | 7,840 | 7,720 | 7,840 | +80 | +1% | 3,900 |
1701～
1750
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
