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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 6,110 | 6,380 | 6,110 | 6,370 | +160 | +2.6% | 5,400 |
| 2016/02/01 | 6,050 | 6,400 | 6,050 | 6,210 | +210 | +3.5% | 16,100 |
| 2016/01/29 | 6,030 | 6,030 | 5,900 | 6,000 | +30 | +0.5% | 3,500 |
| 2016/01/28 | 6,000 | 6,000 | 5,880 | 5,970 | +10 | +0.2% | 5,900 |
| 2016/01/27 | 5,900 | 6,000 | 5,900 | 5,960 | +80 | +1.4% | 3,200 |
| 2016/01/26 | 5,850 | 6,060 | 5,850 | 5,880 | +50 | +0.9% | 5,500 |
| 2016/01/25 | 5,870 | 5,870 | 5,830 | 5,830 | -40 | -0.7% | 6,500 |
| 2016/01/22 | 5,950 | 5,990 | 5,450 | 5,870 | -30 | -0.5% | 12,900 |
| 2016/01/21 | 5,950 | 5,990 | 5,880 | 5,900 | -50 | -0.8% | 2,400 |
| 2016/01/20 | 6,030 | 6,030 | 5,950 | 5,950 | -150 | -2.5% | 3,500 |
| 2016/01/19 | 5,950 | 6,120 | 5,950 | 6,100 | +80 | +1.3% | 800 |
| 2016/01/18 | 6,130 | 6,150 | 6,010 | 6,020 | -110 | -1.8% | 3,300 |
| 2016/01/15 | 6,340 | 6,350 | 6,070 | 6,130 | -210 | -3.3% | 5,800 |
| 2016/01/14 | 6,490 | 6,490 | 6,260 | 6,340 | -250 | -3.8% | 5,900 |
| 2016/01/13 | 6,600 | 6,690 | 6,580 | 6,590 | -20 | -0.3% | 16,700 |
| 2016/01/12 | 6,450 | 6,720 | 6,440 | 6,610 | +10 | +0.2% | 15,300 |
| 2016/01/08 | 6,410 | 6,850 | 6,370 | 6,600 | +180 | +2.8% | 16,500 |
| 2016/01/07 | 6,350 | 6,430 | 6,290 | 6,420 | +20 | +0.3% | 5,400 |
| 2016/01/06 | 6,360 | 6,400 | 6,350 | 6,400 | -50 | -0.8% | 1,200 |
| 2016/01/05 | 6,480 | 6,480 | 6,420 | 6,450 | -30 | -0.5% | 1,300 |
| 2016/01/04 | 6,490 | 6,590 | 6,480 | 6,480 | -110 | -1.7% | 900 |
| 2015/12/30 | 6,510 | 6,690 | 6,510 | 6,590 | -10 | -0.2% | 1,900 |
| 2015/12/29 | 6,530 | 6,640 | 6,500 | 6,600 | -20 | -0.3% | 2,000 |
| 2015/12/28 | 6,630 | 6,650 | 6,590 | 6,620 | -10 | -0.2% | 3,300 |
| 2015/12/25 | 6,730 | 6,730 | 6,630 | 6,630 | -100 | -1.5% | 2,300 |
| 2015/12/24 | 6,650 | 6,730 | 6,500 | 6,730 | +80 | +1.2% | 4,300 |
| 2015/12/22 | 6,790 | 6,790 | 6,630 | 6,650 | -40 | -0.6% | 3,800 |
| 2015/12/21 | 6,750 | 6,750 | 6,690 | 6,690 | -60 | -0.9% | 3,900 |
| 2015/12/18 | 6,700 | 6,750 | 6,640 | 6,750 | +90 | +1.4% | 6,400 |
| 2015/12/17 | 6,580 | 6,680 | 6,580 | 6,660 | +80 | +1.2% | 4,900 |
| 2015/12/16 | 6,540 | 6,640 | 6,510 | 6,580 | +40 | +0.6% | 8,700 |
| 2015/12/15 | 6,470 | 6,540 | 6,470 | 6,540 | +20 | +0.3% | 1,600 |
| 2015/12/14 | 6,660 | 6,660 | 6,500 | 6,520 | -70 | -1.1% | 6,100 |
| 2015/12/11 | 6,590 | 6,600 | 6,510 | 6,590 | +40 | +0.6% | 1,800 |
| 2015/12/10 | 6,470 | 6,550 | 6,420 | 6,550 | +30 | +0.5% | 3,800 |
| 2015/12/09 | 6,410 | 6,590 | 6,380 | 6,520 | +40 | +0.6% | 5,500 |
| 2015/12/08 | 6,500 | 6,550 | 6,470 | 6,480 | -220 | -3.3% | 7,800 |
| 2015/12/07 | 6,680 | 6,700 | 6,680 | 6,700 | +20 | +0.3% | 2,200 |
| 2015/12/04 | 6,600 | 6,700 | 6,600 | 6,680 | +50 | +0.8% | 4,600 |
| 2015/12/03 | 6,600 | 6,650 | 6,600 | 6,630 | -10 | -0.2% | 2,900 |
| 2015/12/02 | 6,600 | 6,640 | 6,570 | 6,640 | +50 | +0.8% | 2,700 |
| 2015/12/01 | 6,550 | 6,590 | 6,530 | 6,590 | +40 | +0.6% | 2,200 |
| 2015/11/30 | 6,490 | 6,580 | 6,360 | 6,550 | +60 | +0.9% | 4,300 |
| 2015/11/27 | 6,340 | 6,490 | 6,340 | 6,490 | +150 | +2.4% | 5,500 |
| 2015/11/26 | 6,260 | 6,340 | 6,250 | 6,340 | +50 | +0.8% | 2,700 |
| 2015/11/25 | 6,290 | 6,320 | 6,290 | 6,290 | ±0 | ±0% | 1,600 |
| 2015/11/24 | 6,170 | 6,290 | 6,170 | 6,290 | +120 | +1.9% | 1,500 |
| 2015/11/20 | 6,250 | 6,260 | 6,150 | 6,170 | -110 | -1.8% | 4,100 |
| 2015/11/19 | 6,210 | 6,290 | 6,210 | 6,280 | +80 | +1.3% | 4,900 |
| 2015/11/18 | 6,190 | 6,200 | 6,120 | 6,200 | +10 | +0.2% | 3,900 |
2301～
2350
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
