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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 8,410 | 8,480 | 8,310 | 8,310 | -80 | -1% | 7,600 |
| 2017/09/13 | 8,400 | 8,400 | 8,340 | 8,390 | -10 | -0.1% | 7,100 |
| 2017/09/12 | 8,400 | 8,430 | 8,320 | 8,400 | +70 | +0.8% | 8,100 |
| 2017/09/11 | 8,330 | 8,450 | 8,180 | 8,330 | +120 | +1.5% | 14,900 |
| 2017/09/08 | 8,320 | 8,360 | 8,210 | 8,210 | -110 | -1.3% | 9,500 |
| 2017/09/07 | 8,210 | 8,330 | 8,180 | 8,320 | ±0 | ±0% | 11,400 |
| 2017/09/06 | 8,390 | 8,390 | 8,210 | 8,320 | +10 | +0.1% | 10,000 |
| 2017/09/05 | 8,310 | 8,310 | 8,210 | 8,310 | ±0 | ±0% | 3,300 |
| 2017/09/04 | 8,280 | 8,310 | 8,170 | 8,310 | +30 | +0.4% | 7,700 |
| 2017/09/01 | 8,300 | 8,340 | 8,170 | 8,280 | -70 | -0.8% | 8,200 |
| 2017/08/31 | 8,300 | 8,350 | 8,210 | 8,350 | +150 | +1.8% | 14,300 |
| 2017/08/30 | 8,290 | 8,380 | 7,970 | 8,200 | -40 | -0.5% | 16,400 |
| 2017/08/29 | 8,280 | 8,360 | 8,230 | 8,240 | -60 | -0.7% | 3,900 |
| 2017/08/28 | 8,260 | 8,360 | 8,240 | 8,300 | +60 | +0.7% | 12,300 |
| 2017/08/25 | 8,190 | 8,400 | 8,190 | 8,240 | +110 | +1.4% | 8,900 |
| 2017/08/24 | 8,180 | 8,230 | 8,090 | 8,130 | -60 | -0.7% | 6,700 |
| 2017/08/23 | 8,200 | 8,210 | 8,070 | 8,190 | -10 | -0.1% | 4,500 |
| 2017/08/22 | 8,190 | 8,240 | 8,070 | 8,200 | -10 | -0.1% | 2,900 |
| 2017/08/21 | 8,280 | 8,320 | 8,170 | 8,210 | -50 | -0.6% | 4,300 |
| 2017/08/18 | 8,240 | 8,290 | 8,130 | 8,260 | +20 | +0.2% | 7,800 |
| 2017/08/17 | 8,300 | 8,340 | 8,160 | 8,240 | ±0 | ±0% | 13,900 |
| 2017/08/16 | 8,290 | 8,360 | 8,150 | 8,240 | +40 | +0.5% | 11,400 |
| 2017/08/15 | 8,200 | 8,380 | 8,110 | 8,200 | +80 | +1% | 8,100 |
| 2017/08/14 | 8,450 | 8,450 | 8,100 | 8,120 | -240 | -2.9% | 12,100 |
| 2017/08/10 | 8,570 | 8,610 | 8,360 | 8,360 | -170 | -2% | 4,400 |
| 2017/08/09 | 8,640 | 8,710 | 8,510 | 8,530 | -30 | -0.4% | 10,500 |
| 2017/08/08 | 8,670 | 8,670 | 8,480 | 8,560 | -50 | -0.6% | 8,300 |
| 2017/08/07 | 8,360 | 8,610 | 8,320 | 8,610 | +340 | +4.1% | 7,800 |
| 2017/08/04 | 8,300 | 8,300 | 8,250 | 8,270 | -30 | -0.4% | 2,800 |
| 2017/08/03 | 8,240 | 8,300 | 8,240 | 8,300 | +60 | +0.7% | 2,100 |
| 2017/08/02 | 8,300 | 8,320 | 8,240 | 8,240 | -60 | -0.7% | 1,900 |
| 2017/08/01 | 8,180 | 8,350 | 8,100 | 8,300 | +100 | +1.2% | 8,600 |
| 2017/07/31 | 8,130 | 8,200 | 8,070 | 8,200 | +70 | +0.9% | 2,800 |
| 2017/07/28 | 8,180 | 8,180 | 8,130 | 8,130 | +20 | +0.2% | 1,400 |
| 2017/07/27 | 8,120 | 8,120 | 8,020 | 8,110 | ±0 | ±0% | 4,600 |
| 2017/07/26 | 8,200 | 8,200 | 8,110 | 8,110 | -80 | -1% | 7,700 |
| 2017/07/25 | 8,200 | 8,210 | 8,110 | 8,190 | -10 | -0.1% | 6,300 |
| 2017/07/24 | 8,250 | 8,250 | 8,120 | 8,200 | +20 | +0.2% | 6,200 |
| 2017/07/21 | 8,150 | 8,260 | 8,130 | 8,180 | ±0 | ±0% | 7,900 |
| 2017/07/20 | 8,180 | 8,250 | 8,160 | 8,180 | -20 | -0.2% | 7,700 |
| 2017/07/19 | 8,290 | 8,290 | 8,160 | 8,200 | -20 | -0.2% | 4,000 |
| 2017/07/18 | 8,230 | 8,270 | 8,160 | 8,220 | -10 | -0.1% | 7,300 |
| 2017/07/14 | 8,180 | 8,230 | 8,140 | 8,230 | +50 | +0.6% | 5,400 |
| 2017/07/13 | 8,090 | 8,180 | 8,090 | 8,180 | +120 | +1.5% | 5,600 |
| 2017/07/12 | 8,020 | 8,060 | 8,020 | 8,060 | +40 | +0.5% | 1,300 |
| 2017/07/11 | 8,150 | 8,150 | 8,020 | 8,020 | -130 | -1.6% | 1,900 |
| 2017/07/10 | 7,980 | 8,150 | 7,980 | 8,150 | +120 | +1.5% | 4,900 |
| 2017/07/07 | 7,990 | 8,040 | 7,930 | 8,030 | +20 | +0.2% | 3,600 |
| 2017/07/06 | 7,990 | 8,010 | 7,990 | 8,010 | -10 | -0.1% | 2,000 |
| 2017/07/05 | 8,020 | 8,080 | 7,990 | 8,020 | -80 | -1% | 3,700 |
1901～
1950
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 | 688,000円 | -1.4% | -9.9% | 2.62% | 11.09倍 | 1.04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 | 213,200円 | +0.9% | -27.9% | 3.66% | 17.51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 | 267,600円 | +3.4% | +5.7% | 2.99% | 8.13倍 | 0.77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 | 525,400円 | -4.3% | -7.7% | 3.12% | 15.22倍 | 1.17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 | 110,500円 | +3.2% | +62.8% | 4.07% | 15.27倍 | 1.16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
