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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 5,950 | 5,950 | 5,900 | 5,900 | -10 | -0.2% | 11,200 |
| 2016/06/28 | 5,900 | 5,920 | 5,840 | 5,910 | -10 | -0.2% | 4,600 |
| 2016/06/27 | 5,860 | 5,990 | 5,830 | 5,920 | +60 | +1% | 13,600 |
| 2016/06/24 | 6,010 | 6,010 | 5,760 | 5,860 | -150 | -2.5% | 13,100 |
| 2016/06/23 | 5,910 | 6,020 | 5,780 | 6,010 | +30 | +0.5% | 14,200 |
| 2016/06/22 | 5,980 | 6,000 | 5,920 | 5,980 | +10 | +0.2% | 21,400 |
| 2016/06/21 | 5,750 | 5,990 | 5,680 | 5,970 | +220 | +3.8% | 17,400 |
| 2016/06/20 | 5,760 | 5,770 | 5,730 | 5,750 | -10 | -0.2% | 7,700 |
| 2016/06/17 | 5,720 | 5,940 | 5,720 | 5,760 | +40 | +0.7% | 8,500 |
| 2016/06/16 | 5,800 | 5,940 | 5,720 | 5,720 | -220 | -3.7% | 9,700 |
| 2016/06/15 | 5,880 | 6,030 | 5,850 | 5,940 | +60 | +1% | 22,400 |
| 2016/06/14 | 5,830 | 5,900 | 5,770 | 5,880 | +50 | +0.9% | 11,800 |
| 2016/06/13 | 5,630 | 5,850 | 5,630 | 5,830 | +110 | +1.9% | 12,000 |
| 2016/06/10 | 5,650 | 5,820 | 5,650 | 5,720 | +120 | +2.1% | 37,400 |
| 2016/06/09 | 5,600 | 5,620 | 5,550 | 5,600 | -30 | -0.5% | 1,700 |
| 2016/06/08 | 5,620 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 2,900 |
| 2016/06/07 | 5,670 | 5,670 | 5,570 | 5,600 | ±0 | ±0% | 7,700 |
| 2016/06/06 | 5,620 | 5,640 | 5,540 | 5,600 | -20 | -0.4% | 4,600 |
| 2016/06/03 | 5,600 | 5,630 | 5,560 | 5,620 | +20 | +0.4% | 8,500 |
| 2016/06/02 | 5,700 | 5,700 | 5,570 | 5,600 | -100 | -1.8% | 6,700 |
| 2016/06/01 | 5,660 | 5,710 | 5,600 | 5,700 | +30 | +0.5% | 13,000 |
| 2016/05/31 | 5,730 | 5,760 | 5,640 | 5,670 | -10 | -0.2% | 8,400 |
| 2016/05/30 | 5,730 | 5,820 | 5,680 | 5,680 | -40 | -0.7% | 4,500 |
| 2016/05/27 | 5,730 | 5,790 | 5,720 | 5,720 | -110 | -1.9% | 2,900 |
| 2016/05/26 | 5,790 | 5,830 | 5,750 | 5,830 | +80 | +1.4% | 8,300 |
| 2016/05/25 | 5,630 | 5,750 | 5,630 | 5,750 | +140 | +2.5% | 3,700 |
| 2016/05/24 | 5,620 | 5,660 | 5,610 | 5,610 | -10 | -0.2% | 800 |
| 2016/05/23 | 5,670 | 5,670 | 5,580 | 5,620 | ±0 | ±0% | 6,800 |
| 2016/05/20 | 5,670 | 5,680 | 5,620 | 5,620 | -50 | -0.9% | 3,900 |
| 2016/05/19 | 5,800 | 5,800 | 5,670 | 5,670 | -80 | -1.4% | 6,500 |
| 2016/05/18 | 5,700 | 5,810 | 5,700 | 5,750 | +60 | +1.1% | 3,200 |
| 2016/05/17 | 5,730 | 5,760 | 5,680 | 5,690 | -40 | -0.7% | 4,100 |
| 2016/05/16 | 5,700 | 5,900 | 5,660 | 5,730 | +130 | +2.3% | 8,500 |
| 2016/05/13 | 5,800 | 5,800 | 5,600 | 5,600 | -200 | -3.4% | 7,800 |
| 2016/05/12 | 5,770 | 5,880 | 5,720 | 5,800 | +30 | +0.5% | 1,700 |
| 2016/05/11 | 5,700 | 5,770 | 5,700 | 5,770 | +70 | +1.2% | 1,600 |
| 2016/05/10 | 5,600 | 5,700 | 5,590 | 5,700 | +100 | +1.8% | 8,300 |
| 2016/05/09 | 5,620 | 5,710 | 5,590 | 5,600 | -40 | -0.7% | 6,600 |
| 2016/05/06 | 5,710 | 5,710 | 5,630 | 5,640 | -140 | -2.4% | 6,000 |
| 2016/05/02 | 5,760 | 5,780 | 5,760 | 5,780 | -80 | -1.4% | 600 |
| 2016/04/28 | 5,900 | 5,970 | 5,800 | 5,860 | -40 | -0.7% | 2,300 |
| 2016/04/27 | 5,950 | 5,950 | 5,820 | 5,900 | ±0 | ±0% | 1,800 |
| 2016/04/26 | 5,900 | 5,900 | 5,900 | 5,900 | +50 | +0.9% | 2,500 |
| 2016/04/25 | 5,810 | 5,900 | 5,810 | 5,850 | +50 | +0.9% | 2,000 |
| 2016/04/22 | 5,900 | 5,900 | 5,780 | 5,800 | -80 | -1.4% | 1,700 |
| 2016/04/21 | 5,790 | 5,890 | 5,790 | 5,880 | +90 | +1.6% | 4,600 |
| 2016/04/20 | 5,810 | 5,810 | 5,780 | 5,790 | +20 | +0.3% | 1,100 |
| 2016/04/19 | 5,780 | 5,810 | 5,640 | 5,770 | -10 | -0.2% | 3,800 |
| 2016/04/18 | 5,810 | 5,860 | 5,770 | 5,780 | -30 | -0.5% | 2,200 |
| 2016/04/15 | 5,840 | 5,870 | 5,810 | 5,810 | -30 | -0.5% | 2,400 |
2201～
2250
件表示中 / 3732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 | 709,000円 | -1.4% | -9.9% | 2.54% | 11.42倍 | 1.06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 | 211,000円 | +0.9% | -27.9% | 3.70% | 17.33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 | 268,800円 | +3.4% | +5.7% | 2.98% | 8.17倍 | 0.78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 | 528,600円 | -4.3% | -7.7% | 3.10% | 15.31倍 | 1.18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 | 109,300円 | +3.2% | +62.8% | 4.12% | 15.10倍 | 1.15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
