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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 5,940 | 6,040 | 5,910 | 6,040 | +110 | +1.9% | 700 |
| 2016/08/19 | 5,920 | 6,040 | 5,920 | 5,930 | ±0 | ±0% | 3,400 |
| 2016/08/18 | 5,920 | 6,030 | 5,890 | 5,930 | +10 | +0.2% | 4,200 |
| 2016/08/17 | 5,950 | 6,100 | 5,920 | 5,920 | -30 | -0.5% | 6,800 |
| 2016/08/16 | 6,030 | 6,030 | 5,850 | 5,950 | -90 | -1.5% | 3,600 |
| 2016/08/15 | 6,020 | 6,060 | 6,020 | 6,040 | +30 | +0.5% | 1,500 |
| 2016/08/12 | 6,020 | 6,100 | 6,010 | 6,010 | -20 | -0.3% | 2,000 |
| 2016/08/10 | 6,050 | 6,060 | 6,020 | 6,030 | -80 | -1.3% | 1,200 |
| 2016/08/09 | 6,090 | 6,150 | 6,020 | 6,110 | +40 | +0.7% | 5,300 |
| 2016/08/08 | 5,980 | 6,080 | 5,980 | 6,070 | +160 | +2.7% | 3,900 |
| 2016/08/05 | 5,930 | 5,990 | 5,880 | 5,910 | -10 | -0.2% | 7,400 |
| 2016/08/04 | 6,070 | 6,070 | 5,890 | 5,920 | -180 | -3% | 5,600 |
| 2016/08/03 | 6,140 | 6,170 | 6,040 | 6,100 | -90 | -1.5% | 3,800 |
| 2016/08/02 | 6,150 | 6,200 | 6,050 | 6,190 | +90 | +1.5% | 7,200 |
| 2016/08/01 | 6,220 | 6,340 | 6,030 | 6,100 | -120 | -1.9% | 10,100 |
| 2016/07/29 | 6,240 | 6,300 | 6,160 | 6,220 | -110 | -1.7% | 11,000 |
| 2016/07/28 | 6,260 | 6,380 | 6,180 | 6,330 | +70 | +1.1% | 7,900 |
| 2016/07/27 | 6,300 | 6,460 | 6,220 | 6,260 | -90 | -1.4% | 10,600 |
| 2016/07/26 | 6,300 | 6,390 | 6,240 | 6,350 | +110 | +1.8% | 6,000 |
| 2016/07/25 | 6,220 | 6,380 | 6,190 | 6,240 | +20 | +0.3% | 11,800 |
| 2016/07/22 | 6,290 | 6,290 | 6,220 | 6,220 | -20 | -0.3% | 1,600 |
| 2016/07/21 | 6,310 | 6,350 | 6,220 | 6,240 | -160 | -2.5% | 3,900 |
| 2016/07/20 | 6,430 | 6,470 | 6,330 | 6,400 | -30 | -0.5% | 9,600 |
| 2016/07/19 | 6,330 | 6,470 | 6,320 | 6,430 | +110 | +1.7% | 7,600 |
| 2016/07/15 | 6,210 | 6,320 | 6,210 | 6,320 | +140 | +2.3% | 7,900 |
| 2016/07/14 | 6,180 | 6,280 | 6,110 | 6,180 | ±0 | ±0% | 11,100 |
| 2016/07/13 | 6,170 | 6,190 | 6,070 | 6,180 | +10 | +0.2% | 8,200 |
| 2016/07/12 | 5,930 | 6,170 | 5,930 | 6,170 | +240 | +4% | 7,000 |
| 2016/07/11 | 6,040 | 6,040 | 5,930 | 5,930 | -110 | -1.8% | 5,600 |
| 2016/07/08 | 6,010 | 6,040 | 5,970 | 6,040 | +20 | +0.3% | 7,400 |
| 2016/07/07 | 5,950 | 6,030 | 5,950 | 6,020 | ±0 | ±0% | 6,300 |
| 2016/07/06 | 6,080 | 6,080 | 5,970 | 6,020 | -60 | -1% | 7,000 |
| 2016/07/05 | 6,050 | 6,150 | 5,960 | 6,080 | +30 | +0.5% | 8,900 |
| 2016/07/04 | 6,000 | 6,050 | 5,920 | 6,050 | +80 | +1.3% | 10,600 |
| 2016/07/01 | 5,960 | 5,970 | 5,860 | 5,970 | +20 | +0.3% | 10,900 |
| 2016/06/30 | 5,910 | 5,960 | 5,860 | 5,950 | +50 | +0.8% | 12,300 |
| 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 |
2201～
2250
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
