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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/11/29 | 8,120 | 8,180 | 8,070 | 8,070 | -50 | -0.6% | 6,400 |
| 2017/11/28 | 8,150 | 8,150 | 8,040 | 8,120 | ±0 | ±0% | 5,000 |
| 2017/11/27 | 8,110 | 8,190 | 8,100 | 8,120 | +10 | +0.1% | 7,600 |
| 2017/11/24 | 8,090 | 8,110 | 8,020 | 8,110 | +20 | +0.2% | 4,200 |
| 2017/11/22 | 8,000 | 8,090 | 7,960 | 8,090 | +100 | +1.3% | 13,200 |
| 2017/11/21 | 7,980 | 8,000 | 7,920 | 7,990 | +10 | +0.1% | 5,300 |
| 2017/11/20 | 8,000 | 8,000 | 7,910 | 7,980 | -20 | -0.3% | 9,500 |
| 2017/11/17 | 7,770 | 8,000 | 7,760 | 8,000 | +210 | +2.7% | 24,700 |
| 2017/11/16 | 7,760 | 7,830 | 7,700 | 7,790 | -10 | -0.1% | 9,700 |
| 2017/11/15 | 7,780 | 7,850 | 7,730 | 7,800 | +40 | +0.5% | 13,700 |
| 2017/11/14 | 7,750 | 7,900 | 7,730 | 7,760 | -20 | -0.3% | 9,200 |
| 2017/11/13 | 7,870 | 7,900 | 7,670 | 7,780 | -90 | -1.1% | 15,800 |
| 2017/11/10 | 7,820 | 7,980 | 7,820 | 7,870 | -30 | -0.4% | 10,000 |
1851～
1900
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
