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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 7,990 | 8,060 | 7,790 | 8,000 | +40 | +0.5% | 19,400 |
| 2017/06/14 | 7,810 | 7,980 | 7,810 | 7,960 | +240 | +3.1% | 12,400 |
| 2017/06/13 | 7,690 | 7,770 | 7,600 | 7,720 | +20 | +0.3% | 6,700 |
| 2017/06/12 | 7,590 | 7,700 | 7,590 | 7,700 | +110 | +1.4% | 5,400 |
| 2017/06/09 | 7,580 | 7,590 | 7,490 | 7,590 | +190 | +2.6% | 2,900 |
| 2017/06/08 | 7,640 | 7,650 | 7,400 | 7,400 | -170 | -2.2% | 8,200 |
| 2017/06/07 | 7,550 | 7,700 | 7,460 | 7,570 | +110 | +1.5% | 4,400 |
| 2017/06/06 | 7,630 | 7,660 | 7,460 | 7,460 | -310 | -4% | 5,600 |
| 2017/06/05 | 7,720 | 7,870 | 7,630 | 7,770 | -10 | -0.1% | 7,100 |
| 2017/06/02 | 7,500 | 7,780 | 7,470 | 7,780 | +280 | +3.7% | 14,400 |
| 2017/06/01 | 7,300 | 7,500 | 7,300 | 7,500 | +210 | +2.9% | 18,900 |
| 2017/05/31 | 7,290 | 7,390 | 7,240 | 7,290 | +60 | +0.8% | 29,900 |
| 2017/05/30 | 7,350 | 7,390 | 7,170 | 7,230 | -100 | -1.4% | 6,200 |
| 2017/05/29 | 7,100 | 7,330 | 7,100 | 7,330 | +180 | +2.5% | 7,600 |
| 2017/05/26 | 7,100 | 7,150 | 7,070 | 7,150 | +100 | +1.4% | 5,200 |
| 2017/05/25 | 7,140 | 7,140 | 6,920 | 7,050 | -90 | -1.3% | 6,700 |
| 2017/05/24 | 7,060 | 7,150 | 7,010 | 7,140 | +40 | +0.6% | 2,300 |
| 2017/05/23 | 7,070 | 7,100 | 7,010 | 7,100 | +20 | +0.3% | 5,300 |
| 2017/05/22 | 6,950 | 7,080 | 6,950 | 7,080 | +130 | +1.9% | 2,200 |
| 2017/05/19 | 7,090 | 7,090 | 6,870 | 6,950 | -90 | -1.3% | 9,900 |
| 2017/05/18 | 7,100 | 7,100 | 7,040 | 7,040 | -70 | -1% | 4,300 |
| 2017/05/17 | 7,140 | 7,140 | 7,060 | 7,110 | -60 | -0.8% | 8,500 |
| 2017/05/16 | 7,000 | 7,190 | 7,000 | 7,170 | +160 | +2.3% | 19,300 |
| 2017/05/15 | 7,010 | 7,020 | 6,940 | 7,010 | -10 | -0.1% | 4,300 |
| 2017/05/12 | 6,970 | 7,040 | 6,860 | 7,020 | +50 | +0.7% | 8,100 |
| 2017/05/11 | 6,940 | 6,990 | 6,930 | 6,970 | +30 | +0.4% | 5,100 |
| 2017/05/10 | 6,950 | 7,010 | 6,900 | 6,940 | -60 | -0.9% | 3,300 |
| 2017/05/09 | 6,920 | 7,020 | 6,850 | 7,000 | -20 | -0.3% | 7,300 |
| 2017/05/08 | 6,800 | 7,020 | 6,790 | 7,020 | +300 | +4.5% | 11,700 |
| 2017/05/02 | 6,690 | 6,720 | 6,690 | 6,720 | +50 | +0.7% | 1,400 |
| 2017/05/01 | 6,730 | 6,730 | 6,600 | 6,670 | -60 | -0.9% | 3,600 |
| 2017/04/28 | 6,720 | 6,730 | 6,560 | 6,730 | +10 | +0.1% | 2,900 |
| 2017/04/27 | 6,720 | 6,790 | 6,720 | 6,720 | +10 | +0.1% | 5,700 |
| 2017/04/26 | 6,600 | 6,710 | 6,600 | 6,710 | +110 | +1.7% | 11,600 |
| 2017/04/25 | 6,530 | 6,640 | 6,530 | 6,600 | +70 | +1.1% | 5,800 |
| 2017/04/24 | 6,470 | 6,610 | 6,470 | 6,530 | +40 | +0.6% | 2,200 |
| 2017/04/21 | 6,510 | 6,590 | 6,490 | 6,490 | -120 | -1.8% | 4,700 |
| 2017/04/20 | 6,660 | 6,660 | 6,610 | 6,610 | +30 | +0.5% | 3,800 |
| 2017/04/19 | 6,640 | 6,660 | 6,580 | 6,580 | -60 | -0.9% | 7,900 |
| 2017/04/18 | 6,580 | 6,640 | 6,550 | 6,640 | +110 | +1.7% | 4,400 |
| 2017/04/17 | 6,540 | 6,540 | 6,530 | 6,530 | -10 | -0.2% | 500 |
| 2017/04/14 | 6,590 | 6,590 | 6,520 | 6,540 | -60 | -0.9% | 1,100 |
| 2017/04/13 | 6,600 | 6,600 | 6,540 | 6,600 | ±0 | ±0% | 1,200 |
| 2017/04/12 | 6,600 | 6,600 | 6,570 | 6,600 | ±0 | ±0% | 1,900 |
| 2017/04/11 | 6,520 | 6,600 | 6,500 | 6,600 | +90 | +1.4% | 6,000 |
| 2017/04/10 | 6,470 | 6,510 | 6,470 | 6,510 | +40 | +0.6% | 1,400 |
| 2017/04/07 | 6,550 | 6,550 | 6,440 | 6,470 | -30 | -0.5% | 2,100 |
| 2017/04/06 | 6,500 | 6,510 | 6,500 | 6,500 | -60 | -0.9% | 1,100 |
| 2017/04/05 | 6,400 | 6,560 | 6,400 | 6,560 | +150 | +2.3% | 7,400 |
| 2017/04/04 | 6,420 | 6,430 | 6,390 | 6,410 | -10 | -0.2% | 5,800 |
2001～
2050
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
