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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 7,950 | 7,950 | 7,740 | 7,800 | -150 | -1.9% | 4,300 |
| 2018/02/13 | 7,980 | 8,050 | 7,860 | 7,950 | -20 | -0.3% | 4,100 |
| 2018/02/09 | 7,990 | 7,990 | 7,930 | 7,970 | -30 | -0.4% | 4,000 |
| 2018/02/08 | 8,000 | 8,130 | 7,960 | 8,000 | +50 | +0.6% | 5,100 |
| 2018/02/07 | 7,990 | 8,380 | 7,910 | 7,950 | +30 | +0.4% | 11,300 |
| 2018/02/06 | 7,880 | 8,020 | 7,810 | 7,920 | -190 | -2.3% | 12,100 |
| 2018/02/05 | 8,090 | 8,140 | 7,930 | 8,110 | ±0 | ±0% | 6,000 |
| 2018/02/02 | 8,100 | 8,140 | 8,090 | 8,110 | +80 | +1% | 3,900 |
| 2018/02/01 | 8,030 | 8,090 | 8,000 | 8,030 | -260 | -3.1% | 33,000 |
| 2018/01/31 | 8,350 | 8,500 | 8,290 | 8,290 | -100 | -1.2% | 5,700 |
| 2018/01/30 | 8,390 | 8,490 | 8,300 | 8,390 | +50 | +0.6% | 6,600 |
| 2018/01/29 | 8,300 | 8,380 | 8,200 | 8,340 | +100 | +1.2% | 20,300 |
| 2018/01/26 | 8,240 | 8,260 | 8,200 | 8,240 | ±0 | ±0% | 7,600 |
| 2018/01/25 | 8,250 | 8,280 | 8,180 | 8,240 | -10 | -0.1% | 7,100 |
| 2018/01/24 | 8,230 | 8,280 | 8,220 | 8,250 | +40 | +0.5% | 5,400 |
| 2018/01/23 | 8,210 | 8,230 | 8,130 | 8,210 | +60 | +0.7% | 6,300 |
| 2018/01/22 | 8,160 | 8,200 | 8,120 | 8,150 | -10 | -0.1% | 5,500 |
| 2018/01/19 | 8,160 | 8,180 | 8,140 | 8,160 | ±0 | ±0% | 7,200 |
| 2018/01/18 | 8,170 | 8,180 | 8,110 | 8,160 | -10 | -0.1% | 7,500 |
| 2018/01/17 | 8,170 | 8,180 | 8,000 | 8,170 | ±0 | ±0% | 15,000 |
| 2018/01/16 | 8,150 | 8,170 | 8,150 | 8,170 | +50 | +0.6% | 4,800 |
| 2018/01/15 | 8,120 | 8,200 | 8,050 | 8,120 | ±0 | ±0% | 3,900 |
| 2018/01/12 | 8,160 | 8,170 | 8,010 | 8,120 | -40 | -0.5% | 7,900 |
| 2018/01/11 | 8,130 | 8,160 | 8,080 | 8,160 | +80 | +1% | 2,500 |
| 2018/01/10 | 8,210 | 8,270 | 8,060 | 8,080 | -150 | -1.8% | 7,000 |
| 2018/01/09 | 8,240 | 8,340 | 8,220 | 8,230 | +30 | +0.4% | 7,000 |
| 2018/01/05 | 8,230 | 8,230 | 8,170 | 8,200 | +60 | +0.7% | 1,800 |
| 2018/01/04 | 8,230 | 8,290 | 8,100 | 8,140 | -90 | -1.1% | 4,700 |
| 2017/12/29 | 8,180 | 8,240 | 8,130 | 8,230 | +150 | +1.9% | 12,200 |
| 2017/12/28 | 8,030 | 8,160 | 8,020 | 8,080 | +20 | +0.2% | 9,400 |
| 2017/12/27 | 8,140 | 8,150 | 8,060 | 8,060 | -80 | -1% | 3,200 |
| 2017/12/26 | 8,140 | 8,140 | 8,090 | 8,140 | +70 | +0.9% | 3,300 |
| 2017/12/25 | 8,100 | 8,130 | 8,060 | 8,070 | +20 | +0.2% | 6,800 |
| 2017/12/22 | 8,020 | 8,090 | 8,020 | 8,050 | -20 | -0.2% | 5,400 |
| 2017/12/21 | 8,050 | 8,080 | 7,990 | 8,070 | +40 | +0.5% | 8,300 |
| 2017/12/20 | 8,050 | 8,050 | 7,950 | 8,030 | +20 | +0.2% | 6,600 |
| 2017/12/19 | 8,000 | 8,070 | 8,000 | 8,010 | +10 | +0.1% | 4,700 |
| 2017/12/18 | 7,960 | 8,000 | 7,950 | 8,000 | +80 | +1% | 1,500 |
| 2017/12/15 | 7,990 | 8,000 | 7,920 | 7,920 | -70 | -0.9% | 5,200 |
| 2017/12/14 | 7,870 | 7,990 | 7,860 | 7,990 | +70 | +0.9% | 4,500 |
| 2017/12/13 | 7,990 | 7,990 | 7,810 | 7,920 | -70 | -0.9% | 28,000 |
| 2017/12/12 | 8,000 | 8,000 | 7,930 | 7,990 | -10 | -0.1% | 9,200 |
| 2017/12/11 | 7,990 | 8,050 | 7,910 | 8,000 | +70 | +0.9% | 5,200 |
| 2017/12/08 | 7,950 | 8,000 | 7,910 | 7,930 | -20 | -0.3% | 2,100 |
| 2017/12/07 | 7,980 | 7,980 | 7,930 | 7,950 | ±0 | ±0% | 1,800 |
| 2017/12/06 | 7,980 | 7,980 | 7,860 | 7,950 | ±0 | ±0% | 4,400 |
| 2017/12/05 | 7,890 | 7,950 | 7,860 | 7,950 | -10 | -0.1% | 5,400 |
| 2017/12/04 | 8,050 | 8,060 | 7,960 | 7,960 | -90 | -1.1% | 4,300 |
| 2017/12/01 | 8,140 | 8,140 | 8,030 | 8,050 | -70 | -0.9% | 2,700 |
| 2017/11/30 | 8,050 | 8,150 | 8,020 | 8,120 | +50 | +0.6% | 17,200 |
1801～
1850
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
