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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 6,870 | 6,990 | 6,810 | 6,870 | -50 | -0.7% | 8,900 |
| 2025/11/18 | 6,990 | 7,120 | 6,900 | 6,920 | -70 | -1% | 25,200 |
| 2025/11/17 | 6,950 | 7,050 | 6,920 | 6,990 | -10 | -0.1% | 8,700 |
| 2025/11/14 | 6,990 | 7,030 | 6,970 | 7,000 | ±0 | ±0% | 9,900 |
| 2025/11/13 | 7,020 | 7,020 | 6,960 | 7,000 | -10 | -0.1% | 7,200 |
| 2025/11/12 | 6,990 | 7,040 | 6,970 | 7,010 | +20 | +0.3% | 9,000 |
| 2025/11/11 | 6,930 | 6,990 | 6,920 | 6,990 | +120 | +1.7% | 11,000 |
| 2025/11/10 | 6,840 | 6,940 | 6,810 | 6,870 | +60 | +0.9% | 6,800 |
| 2025/11/07 | 6,770 | 6,850 | 6,770 | 6,810 | -60 | -0.9% | 8,600 |
| 2025/11/06 | 6,630 | 6,890 | 6,630 | 6,870 | +260 | +3.9% | 27,500 |
| 2025/11/05 | 6,820 | 6,890 | 6,580 | 6,610 | -200 | -2.9% | 23,600 |
| 2025/11/04 | 6,900 | 7,020 | 6,810 | 6,810 | -170 | -2.4% | 23,400 |
| 2025/10/31 | 7,040 | 7,040 | 6,900 | 6,980 | -60 | -0.9% | 12,800 |
| 2025/10/30 | 7,030 | 7,040 | 6,930 | 7,040 | +10 | +0.1% | 11,100 |
| 2025/10/29 | 7,010 | 7,030 | 6,920 | 7,030 | +20 | +0.3% | 15,100 |
| 2025/10/28 | 7,060 | 7,160 | 7,000 | 7,010 | -150 | -2.1% | 11,000 |
| 2025/10/27 | 7,160 | 7,230 | 7,160 | 7,160 | ±0 | ±0% | 10,500 |
| 2025/10/24 | 7,140 | 7,160 | 7,050 | 7,160 | +20 | +0.3% | 10,900 |
| 2025/10/23 | 6,860 | 7,170 | 6,860 | 7,140 | +280 | +4.1% | 24,900 |
| 2025/10/22 | 6,900 | 6,970 | 6,830 | 6,860 | -20 | -0.3% | 41,300 |
| 2025/10/21 | 6,980 | 6,980 | 6,840 | 6,880 | -100 | -1.4% | 11,300 |
| 2025/10/20 | 6,930 | 6,980 | 6,910 | 6,980 | +50 | +0.7% | 5,700 |
| 2025/10/17 | 6,860 | 6,930 | 6,860 | 6,930 | +20 | +0.3% | 6,600 |
| 2025/10/16 | 6,860 | 6,950 | 6,830 | 6,910 | +20 | +0.3% | 12,700 |
| 2025/10/15 | 6,830 | 6,950 | 6,830 | 6,890 | -30 | -0.4% | 6,400 |
| 2025/10/14 | 7,010 | 7,030 | 6,880 | 6,920 | -210 | -2.9% | 16,000 |
| 2025/10/10 | 7,110 | 7,180 | 7,050 | 7,130 | -80 | -1.1% | 12,300 |
| 2025/10/09 | 7,100 | 7,230 | 7,090 | 7,210 | +40 | +0.6% | 17,500 |
| 2025/10/08 | 6,980 | 7,170 | 6,980 | 7,170 | +90 | +1.3% | 12,800 |
| 2025/10/07 | 6,950 | 7,080 | 6,910 | 7,080 | +180 | +2.6% | 12,800 |
| 2025/10/06 | 6,830 | 6,960 | 6,810 | 6,900 | +60 | +0.9% | 11,300 |
| 2025/10/03 | 6,750 | 6,840 | 6,750 | 6,840 | +90 | +1.3% | 12,700 |
| 2025/10/02 | 6,630 | 6,750 | 6,610 | 6,750 | +180 | +2.7% | 8,900 |
| 2025/10/01 | 6,720 | 6,730 | 6,560 | 6,570 | -170 | -2.5% | 8,400 |
| 2025/09/30 | 6,660 | 6,760 | 6,650 | 6,740 | +90 | +1.4% | 6,900 |
| 2025/09/29 | 6,730 | 6,730 | 6,650 | 6,650 | -120 | -1.8% | 6,500 |
| 2025/09/26 | 6,790 | 6,830 | 6,710 | 6,770 | +10 | +0.1% | 19,100 |
| 2025/09/25 | 6,910 | 6,940 | 6,760 | 6,760 | -150 | -2.2% | 34,900 |
| 2025/09/24 | 7,030 | 7,070 | 6,900 | 6,910 | -130 | -1.8% | 13,500 |
| 2025/09/22 | 6,960 | 7,080 | 6,960 | 7,040 | +50 | +0.7% | 8,700 |
| 2025/09/19 | 6,880 | 6,990 | 6,800 | 6,990 | +110 | +1.6% | 36,600 |
| 2025/09/18 | 7,090 | 7,090 | 6,880 | 6,880 | -130 | -1.9% | 9,300 |
| 2025/09/17 | 7,020 | 7,020 | 6,950 | 7,010 | -40 | -0.6% | 6,700 |
| 2025/09/16 | 7,130 | 7,130 | 7,050 | 7,050 | -80 | -1.1% | 20,400 |
| 2025/09/12 | 7,020 | 7,130 | 7,020 | 7,130 | +120 | +1.7% | 8,800 |
| 2025/09/11 | 7,020 | 7,020 | 6,920 | 7,010 | +60 | +0.9% | 8,400 |
| 2025/09/10 | 6,870 | 7,000 | 6,870 | 6,950 | +70 | +1% | 6,100 |
| 2025/09/09 | 6,890 | 6,970 | 6,850 | 6,880 | -50 | -0.7% | 7,400 |
| 2025/09/08 | 7,100 | 7,100 | 6,930 | 6,930 | -110 | -1.6% | 8,500 |
| 2025/09/05 | 6,930 | 7,070 | 6,920 | 7,040 | +100 | +1.4% | 19,000 |
151～
200
件表示中 / 3977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 | 1,147,000円 | +1.7% | -6.7% | 2.01% | 17.51倍 | 1.64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 |
| アルプスアル | 212,600円 | +2.5% | -7.4% | 3.01% | 13.83倍 | 0.93倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| カシオ | 186,550円 | +6.8% | +1.2% | 2.41% | 22.33倍 | 1.76倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計や関数電卓で世界的。ペットロボットなど新規事業育成 |
| ダイヘン | 1,700,000円 | +17.8% | +26.9% | 1.24% | 24.32倍 | 2.61倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| マブチ | 162,400円 | +6.3% | -16.8% | 3.45% | 18.18倍 | 1.17倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
