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 |
|---|---|---|---|---|---|---|---|
| 2016/04/14 | 5,850 | 5,870 | 5,780 | 5,840 | +60 | +1% | 3,300 |
| 2016/04/13 | 5,740 | 5,780 | 5,740 | 5,780 | +30 | +0.5% | 300 |
| 2016/04/12 | 5,780 | 5,790 | 5,730 | 5,750 | -20 | -0.3% | 800 |
| 2016/04/11 | 5,750 | 5,770 | 5,660 | 5,770 | +70 | +1.2% | 13,000 |
| 2016/04/08 | 5,700 | 5,700 | 5,700 | 5,700 | +20 | +0.4% | 100 |
| 2016/04/07 | 5,660 | 5,730 | 5,650 | 5,680 | +10 | +0.2% | 800 |
| 2016/04/06 | 5,730 | 5,750 | 5,650 | 5,670 | -60 | -1% | 3,200 |
| 2016/04/05 | 5,850 | 5,940 | 5,730 | 5,730 | -160 | -2.7% | 3,500 |
| 2016/04/04 | 5,990 | 5,990 | 5,890 | 5,890 | -50 | -0.8% | 600 |
| 2016/04/01 | 5,900 | 5,990 | 5,890 | 5,940 | +40 | +0.7% | 1,600 |
| 2016/03/31 | 5,920 | 6,000 | 5,900 | 5,900 | -80 | -1.3% | 10,800 |
| 2016/03/30 | 6,040 | 6,050 | 5,840 | 5,980 | -60 | -1% | 4,000 |
| 2016/03/29 | 6,090 | 6,090 | 6,040 | 6,040 | -60 | -1% | 1,900 |
| 2016/03/28 | 6,050 | 6,100 | 6,030 | 6,100 | +70 | +1.2% | 2,000 |
| 2016/03/25 | 5,990 | 6,040 | 5,990 | 6,030 | +40 | +0.7% | 2,200 |
| 2016/03/24 | 5,850 | 5,990 | 5,840 | 5,990 | +130 | +2.2% | 5,000 |
| 2016/03/23 | 5,840 | 5,900 | 5,840 | 5,860 | +20 | +0.3% | 1,400 |
| 2016/03/22 | 5,830 | 5,880 | 5,830 | 5,840 | +20 | +0.3% | 4,200 |
| 2016/03/18 | 5,920 | 5,940 | 5,820 | 5,820 | -100 | -1.7% | 3,300 |
| 2016/03/17 | 6,090 | 6,100 | 5,920 | 5,920 | -80 | -1.3% | 9,000 |
| 2016/03/16 | 6,100 | 6,100 | 6,000 | 6,000 | -90 | -1.5% | 1,600 |
| 2016/03/15 | 6,070 | 6,090 | 6,050 | 6,090 | +20 | +0.3% | 2,700 |
| 2016/03/14 | 6,100 | 6,100 | 6,050 | 6,070 | -30 | -0.5% | 2,000 |
| 2016/03/11 | 6,100 | 6,100 | 6,070 | 6,100 | +10 | +0.2% | 2,200 |
| 2016/03/10 | 6,070 | 6,110 | 6,070 | 6,090 | -50 | -0.8% | 11,700 |
| 2016/03/09 | 6,100 | 6,140 | 6,070 | 6,140 | +40 | +0.7% | 2,900 |
| 2016/03/08 | 6,100 | 6,140 | 6,080 | 6,100 | -20 | -0.3% | 7,000 |
| 2016/03/07 | 6,030 | 6,150 | 6,030 | 6,120 | +30 | +0.5% | 1,200 |
| 2016/03/04 | 6,060 | 6,140 | 6,060 | 6,090 | +30 | +0.5% | 6,200 |
| 2016/03/03 | 6,100 | 6,100 | 6,050 | 6,060 | -90 | -1.5% | 2,700 |
| 2016/03/02 | 6,090 | 6,200 | 6,090 | 6,150 | +60 | +1% | 1,600 |
| 2016/03/01 | 6,100 | 6,100 | 6,050 | 6,090 | -110 | -1.8% | 3,000 |
| 2016/02/29 | 6,210 | 6,220 | 6,170 | 6,200 | +10 | +0.2% | 9,700 |
| 2016/02/26 | 6,210 | 6,250 | 6,170 | 6,190 | -20 | -0.3% | 3,500 |
| 2016/02/25 | 5,930 | 6,270 | 5,930 | 6,210 | +290 | +4.9% | 7,600 |
| 2016/02/24 | 5,850 | 6,000 | 5,850 | 5,920 | -10 | -0.2% | 4,300 |
| 2016/02/23 | 5,920 | 5,970 | 5,880 | 5,930 | +10 | +0.2% | 3,100 |
| 2016/02/22 | 5,850 | 5,990 | 5,850 | 5,920 | +20 | +0.3% | 2,300 |
| 2016/02/19 | 5,920 | 5,970 | 5,800 | 5,900 | -20 | -0.3% | 3,400 |
| 2016/02/18 | 6,000 | 6,010 | 5,920 | 5,920 | +40 | +0.7% | 1,100 |
| 2016/02/17 | 6,050 | 6,050 | 5,880 | 5,880 | -100 | -1.7% | 3,700 |
| 2016/02/16 | 5,700 | 5,990 | 5,700 | 5,980 | +260 | +4.5% | 6,200 |
| 2016/02/15 | 5,780 | 5,900 | 5,690 | 5,720 | ±0 | ±0% | 11,200 |
| 2016/02/12 | 5,510 | 5,770 | 5,510 | 5,720 | -360 | -5.9% | 6,900 |
| 2016/02/10 | 6,130 | 6,130 | 5,750 | 6,080 | +50 | +0.8% | 7,400 |
| 2016/02/09 | 6,060 | 6,060 | 5,840 | 6,030 | -180 | -2.9% | 4,700 |
| 2016/02/08 | 6,180 | 6,210 | 6,090 | 6,210 | +80 | +1.3% | 3,100 |
| 2016/02/05 | 6,220 | 6,220 | 6,130 | 6,130 | -180 | -2.9% | 700 |
| 2016/02/04 | 6,350 | 6,350 | 6,200 | 6,310 | ±0 | ±0% | 5,400 |
| 2016/02/03 | 6,350 | 6,350 | 6,270 | 6,310 | -60 | -0.9% | 2,700 |
2251～
2300
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
