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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 7,580 | 7,710 | 7,580 | 7,710 | +80 | +1% | 13,800 |
| 2024/10/30 | 7,600 | 7,720 | 7,580 | 7,630 | +10 | +0.1% | 26,900 |
| 2024/10/29 | 7,550 | 7,760 | 7,540 | 7,620 | +70 | +0.9% | 8,200 |
| 2024/10/28 | 7,550 | 7,600 | 7,470 | 7,550 | +90 | +1.2% | 6,400 |
| 2024/10/25 | 7,580 | 7,630 | 7,460 | 7,460 | -90 | -1.2% | 12,000 |
| 2024/10/24 | 7,630 | 7,670 | 7,550 | 7,550 | -160 | -2.1% | 6,300 |
| 2024/10/23 | 7,640 | 7,860 | 7,640 | 7,710 | -10 | -0.1% | 16,400 |
| 2024/10/22 | 7,520 | 7,760 | 7,520 | 7,720 | +80 | +1% | 11,800 |
| 2024/10/21 | 7,490 | 7,740 | 7,490 | 7,640 | +150 | +2% | 13,000 |
| 2024/10/18 | 7,500 | 7,590 | 7,430 | 7,490 | -10 | -0.1% | 11,700 |
| 2024/10/17 | 7,560 | 7,630 | 7,430 | 7,500 | -60 | -0.8% | 33,200 |
| 2024/10/16 | 7,490 | 7,670 | 7,490 | 7,560 | -80 | -1% | 15,300 |
| 2024/10/15 | 7,510 | 7,670 | 7,510 | 7,640 | +130 | +1.7% | 20,600 |
| 2024/10/11 | 7,510 | 7,570 | 7,450 | 7,510 | -150 | -2% | 23,000 |
| 2024/10/10 | 7,580 | 7,710 | 7,520 | 7,660 | +20 | +0.3% | 17,000 |
| 2024/10/09 | 7,570 | 7,710 | 7,520 | 7,640 | +170 | +2.3% | 25,800 |
| 2024/10/08 | 7,340 | 7,490 | 7,310 | 7,470 | +80 | +1.1% | 15,700 |
| 2024/10/07 | 7,450 | 7,530 | 7,320 | 7,390 | -30 | -0.4% | 13,900 |
| 2024/10/04 | 7,410 | 7,590 | 7,370 | 7,420 | -90 | -1.2% | 22,400 |
| 2024/10/03 | 7,480 | 7,600 | 7,400 | 7,510 | +30 | +0.4% | 9,500 |
| 2024/10/02 | 7,630 | 7,640 | 7,480 | 7,480 | -130 | -1.7% | 7,400 |
| 2024/10/01 | 7,620 | 7,730 | 7,590 | 7,610 | -90 | -1.2% | 14,700 |
| 2024/09/30 | 7,330 | 7,710 | 7,330 | 7,700 | +220 | +2.9% | 25,800 |
| 2024/09/27 | 7,510 | 7,570 | 7,290 | 7,480 | -110 | -1.4% | 11,400 |
| 2024/09/26 | 7,450 | 7,720 | 7,450 | 7,590 | +180 | +2.4% | 23,700 |
| 2024/09/25 | 7,630 | 7,630 | 7,360 | 7,410 | -270 | -3.5% | 24,100 |
| 2024/09/24 | 7,720 | 7,760 | 7,570 | 7,680 | +110 | +1.5% | 14,400 |
| 2024/09/20 | 7,690 | 7,750 | 7,400 | 7,570 | -120 | -1.6% | 48,400 |
| 2024/09/19 | 7,800 | 7,860 | 7,630 | 7,690 | -100 | -1.3% | 12,400 |
| 2024/09/18 | 7,680 | 7,840 | 7,680 | 7,790 | +110 | +1.4% | 17,400 |
| 2024/09/17 | 7,740 | 7,800 | 7,590 | 7,680 | -60 | -0.8% | 11,600 |
| 2024/09/13 | 7,530 | 7,760 | 7,530 | 7,740 | +120 | +1.6% | 18,200 |
| 2024/09/12 | 7,750 | 7,750 | 7,570 | 7,620 | -40 | -0.5% | 18,900 |
| 2024/09/11 | 7,440 | 7,680 | 7,440 | 7,660 | +220 | +3% | 27,200 |
| 2024/09/10 | 7,490 | 7,630 | 7,440 | 7,440 | +10 | +0.1% | 11,000 |
| 2024/09/09 | 7,440 | 7,530 | 7,260 | 7,430 | -70 | -0.9% | 19,800 |
| 2024/09/06 | 7,600 | 7,630 | 7,470 | 7,500 | -60 | -0.8% | 9,300 |
| 2024/09/05 | 7,350 | 7,590 | 7,260 | 7,560 | +110 | +1.5% | 17,400 |
| 2024/09/04 | 7,510 | 7,580 | 7,340 | 7,450 | -110 | -1.5% | 18,700 |
| 2024/09/03 | 7,470 | 7,610 | 7,450 | 7,560 | +80 | +1.1% | 12,300 |
| 2024/09/02 | 7,350 | 7,480 | 7,350 | 7,480 | -20 | -0.3% | 9,500 |
| 2024/08/30 | 7,570 | 7,610 | 7,420 | 7,500 | -70 | -0.9% | 26,600 |
| 2024/08/29 | 7,790 | 7,790 | 7,570 | 7,570 | -280 | -3.6% | 22,900 |
| 2024/08/28 | 7,690 | 7,870 | 7,630 | 7,850 | +160 | +2.1% | 44,300 |
| 2024/08/27 | 7,390 | 7,690 | 7,390 | 7,690 | +300 | +4.1% | 25,500 |
| 2024/08/26 | 7,510 | 7,570 | 7,390 | 7,390 | -110 | -1.5% | 15,600 |
| 2024/08/23 | 7,250 | 7,540 | 7,230 | 7,500 | +240 | +3.3% | 22,900 |
| 2024/08/22 | 7,320 | 7,350 | 7,260 | 7,260 | -10 | -0.1% | 11,700 |
| 2024/08/21 | 7,200 | 7,320 | 7,170 | 7,270 | +40 | +0.6% | 17,700 |
| 2024/08/20 | 7,150 | 7,320 | 7,070 | 7,230 | +140 | +2% | 20,700 |
151～
200
件表示中 / 3721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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03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 | 211,500円 | +0.9% | -27.9% | 3.69% | 17.37倍 | 0.82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 |
| シンフォニア | 879,000円 | +4.9% | +3.5% | 1.37% | 21.95倍 | 3.09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 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12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 |
| ＧＳユアサ | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
