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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 7,790 | 7,870 | 7,750 | 7,870 | +80 | +1% | 2,000 |
| 2018/04/06 | 7,650 | 7,790 | 7,650 | 7,790 | +140 | +1.8% | 3,500 |
| 2018/04/05 | 7,730 | 7,740 | 7,640 | 7,650 | +10 | +0.1% | 1,300 |
| 2018/04/04 | 7,750 | 7,750 | 7,640 | 7,640 | -140 | -1.8% | 3,900 |
| 2018/04/03 | 7,710 | 7,820 | 7,710 | 7,780 | ±0 | ±0% | 2,000 |
| 2018/04/02 | 7,790 | 7,810 | 7,780 | 7,780 | -40 | -0.5% | 800 |
| 2018/03/30 | 7,860 | 7,870 | 7,770 | 7,820 | -30 | -0.4% | 1,200 |
| 2018/03/29 | 7,840 | 7,850 | 7,830 | 7,850 | +10 | +0.1% | 500 |
| 2018/03/28 | 7,710 | 7,840 | 7,710 | 7,840 | +90 | +1.2% | 300 |
| 2018/03/27 | 7,810 | 7,850 | 7,750 | 7,750 | -60 | -0.8% | 1,500 |
| 2018/03/26 | 7,760 | 7,880 | 7,750 | 7,810 | +50 | +0.6% | 3,000 |
| 2018/03/23 | 7,780 | 7,780 | 7,700 | 7,760 | -70 | -0.9% | 2,500 |
| 2018/03/22 | 7,910 | 7,910 | 7,830 | 7,830 | -100 | -1.3% | 3,300 |
| 2018/03/20 | 7,890 | 7,960 | 7,820 | 7,930 | -40 | -0.5% | 4,700 |
| 2018/03/19 | 8,070 | 8,070 | 7,950 | 7,970 | -100 | -1.2% | 2,400 |
| 2018/03/16 | 8,120 | 8,120 | 7,940 | 8,070 | +30 | +0.4% | 5,200 |
| 2018/03/15 | 8,130 | 8,150 | 8,040 | 8,040 | -90 | -1.1% | 3,100 |
| 2018/03/14 | 8,140 | 8,140 | 8,090 | 8,130 | -10 | -0.1% | 1,100 |
| 2018/03/13 | 8,090 | 8,140 | 8,090 | 8,140 | +60 | +0.7% | 2,400 |
| 2018/03/12 | 8,040 | 8,080 | 8,040 | 8,080 | +40 | +0.5% | 500 |
| 2018/03/09 | 8,000 | 8,050 | 8,000 | 8,040 | +50 | +0.6% | 1,700 |
| 2018/03/08 | 8,090 | 8,170 | 7,990 | 7,990 | -80 | -1% | 1,700 |
| 2018/03/07 | 8,060 | 8,090 | 8,060 | 8,070 | -60 | -0.7% | 700 |
| 2018/03/06 | 8,050 | 8,150 | 8,050 | 8,130 | +80 | +1% | 1,900 |
| 2018/03/05 | 8,170 | 8,170 | 7,980 | 8,050 | -100 | -1.2% | 4,600 |
| 2018/03/02 | 8,070 | 8,150 | 8,000 | 8,150 | +80 | +1% | 3,500 |
| 2018/03/01 | 8,150 | 8,150 | 8,060 | 8,070 | +150 | +1.9% | 7,600 |
| 2018/02/28 | 7,950 | 8,180 | 7,920 | 7,920 | -120 | -1.5% | 9,200 |
| 2018/02/27 | 8,060 | 8,060 | 8,030 | 8,040 | -20 | -0.2% | 900 |
| 2018/02/26 | 7,930 | 8,070 | 7,930 | 8,060 | +140 | +1.8% | 4,500 |
| 2018/02/23 | 7,850 | 7,990 | 7,800 | 7,920 | +170 | +2.2% | 4,600 |
| 2018/02/22 | 7,980 | 8,020 | 7,750 | 7,750 | -170 | -2.1% | 7,700 |
| 2018/02/21 | 7,910 | 8,070 | 7,850 | 7,920 | -20 | -0.3% | 2,600 |
| 2018/02/20 | 7,990 | 8,080 | 7,940 | 7,940 | -50 | -0.6% | 2,000 |
| 2018/02/19 | 7,790 | 8,020 | 7,790 | 7,990 | +290 | +3.8% | 4,800 |
| 2018/02/16 | 7,750 | 7,790 | 7,700 | 7,700 | +10 | +0.1% | 2,600 |
| 2018/02/15 | 7,800 | 7,800 | 7,690 | 7,690 | -110 | -1.4% | 3,800 |
| 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 |
1801～
1850
件表示中 / 3768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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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 |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79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 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
