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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/17 | 6,180 | 6,190 | 6,100 | 6,190 | +60 | +1% | 4,600 |
| 2015/11/16 | 6,120 | 6,140 | 6,120 | 6,130 | -10 | -0.2% | 500 |
| 2015/11/13 | 6,060 | 6,140 | 6,060 | 6,140 | ±0 | ±0% | 3,400 |
| 2015/11/12 | 6,180 | 6,180 | 6,090 | 6,140 | -40 | -0.6% | 4,700 |
| 2015/11/11 | 6,200 | 6,200 | 6,160 | 6,180 | -20 | -0.3% | 1,900 |
| 2015/11/10 | 6,150 | 6,200 | 6,130 | 6,200 | +50 | +0.8% | 4,700 |
| 2015/11/09 | 6,070 | 6,170 | 6,070 | 6,150 | +80 | +1.3% | 4,700 |
| 2015/11/06 | 6,010 | 6,070 | 5,970 | 6,070 | +20 | +0.3% | 8,100 |
| 2015/11/05 | 6,000 | 6,050 | 5,960 | 6,050 | +100 | +1.7% | 6,800 |
| 2015/11/04 | 6,000 | 6,010 | 5,950 | 5,950 | -50 | -0.8% | 6,200 |
| 2015/11/02 | 6,000 | 6,000 | 5,950 | 6,000 | +100 | +1.7% | 5,000 |
| 2015/10/30 | 5,870 | 5,910 | 5,810 | 5,900 | +30 | +0.5% | 10,800 |
| 2015/10/29 | 5,830 | 5,890 | 5,830 | 5,870 | +50 | +0.9% | 4,600 |
| 2015/10/28 | 5,800 | 5,840 | 5,800 | 5,820 | +20 | +0.3% | 3,500 |
| 2015/10/27 | 5,860 | 5,880 | 5,800 | 5,800 | -90 | -1.5% | 8,700 |
| 2015/10/26 | 5,900 | 5,970 | 5,890 | 5,890 | +30 | +0.5% | 7,100 |
| 2015/10/23 | 5,860 | 5,900 | 5,840 | 5,860 | +10 | +0.2% | 9,800 |
| 2015/10/22 | 5,890 | 5,890 | 5,800 | 5,850 | -10 | -0.2% | 5,500 |
| 2015/10/21 | 5,900 | 5,900 | 5,830 | 5,860 | -20 | -0.3% | 3,500 |
| 2015/10/20 | 5,950 | 5,950 | 5,850 | 5,880 | -50 | -0.8% | 3,900 |
| 2015/10/19 | 5,900 | 5,960 | 5,860 | 5,930 | +70 | +1.2% | 6,600 |
| 2015/10/16 | 5,850 | 5,920 | 5,850 | 5,860 | -40 | -0.7% | 6,200 |
| 2015/10/15 | 5,820 | 5,950 | 5,820 | 5,900 | +40 | +0.7% | 6,700 |
| 2015/10/14 | 5,890 | 5,910 | 5,840 | 5,860 | -80 | -1.3% | 3,600 |
| 2015/10/13 | 5,940 | 5,940 | 5,870 | 5,940 | -10 | -0.2% | 3,400 |
| 2015/10/09 | 5,980 | 5,980 | 5,950 | 5,950 | +40 | +0.7% | 2,000 |
| 2015/10/08 | 5,970 | 6,000 | 5,880 | 5,910 | -10 | -0.2% | 8,000 |
| 2015/10/07 | 5,930 | 5,980 | 5,920 | 5,920 | ±0 | ±0% | 3,700 |
| 2015/10/06 | 5,910 | 5,920 | 5,910 | 5,920 | +10 | +0.2% | 300 |
| 2015/10/05 | 5,870 | 5,930 | 5,800 | 5,910 | -10 | -0.2% | 8,400 |
| 2015/10/02 | 5,960 | 5,960 | 5,910 | 5,920 | +10 | +0.2% | 1,600 |
| 2015/10/01 | 5,950 | 5,950 | 5,850 | 5,910 | ±0 | ±0% | 2,000 |
| 2015/09/30 | 5,930 | 5,940 | 5,810 | 5,910 | ±0 | ±0% | 6,900 |
| 2015/09/29 | 6,000 | 6,000 | 5,800 | 5,910 | -50 | -0.8% | 8,200 |
| 2015/09/28 | 5,950 | 5,990 | 5,940 | 5,960 | -30 | -0.5% | 27,600 |
| 2015/09/25 | 6,020 | 6,030 | 5,960 | 5,990 | -20 | -0.3% | 10,000 |
| 2015/09/24 | 6,050 | 6,060 | 6,000 | 6,010 | -40 | -0.7% | 4,900 |
| 2015/09/18 | 6,070 | 6,140 | 6,020 | 6,050 | -20 | -0.3% | 12,900 |
| 2015/09/17 | 6,070 | 6,150 | 6,060 | 6,070 | +20 | +0.3% | 21,200 |
| 2015/09/16 | 6,220 | 6,250 | 6,000 | 6,050 | -70 | -1.1% | 21,100 |
2301～
2350
件表示中 / 3692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 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01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 |
| アルバック | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10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 |
| 日電子 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80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 |
| コニカミノルタ | 44,600円 | -3.0% | - | 0.00% | - | 0.43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 |
| 能美防 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
