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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 6,890 | 6,960 | 6,850 | 6,940 | +120 | +1.8% | 11,100 |
| 2025/09/03 | 6,830 | 6,830 | 6,730 | 6,820 | +10 | +0.1% | 7,700 |
| 2025/09/02 | 6,780 | 6,900 | 6,780 | 6,810 | +10 | +0.1% | 3,900 |
| 2025/09/01 | 6,780 | 6,800 | 6,740 | 6,800 | +50 | +0.7% | 4,700 |
| 2025/08/29 | 6,870 | 6,870 | 6,690 | 6,750 | -120 | -1.7% | 9,000 |
| 2025/08/28 | 6,950 | 6,950 | 6,820 | 6,870 | +20 | +0.3% | 8,800 |
| 2025/08/27 | 6,950 | 6,980 | 6,840 | 6,850 | -100 | -1.4% | 15,300 |
| 2025/08/26 | 6,790 | 6,950 | 6,790 | 6,950 | +170 | +2.5% | 11,000 |
| 2025/08/25 | 6,790 | 6,860 | 6,780 | 6,780 | ±0 | ±0% | 12,200 |
| 2025/08/22 | 6,830 | 6,840 | 6,750 | 6,780 | -10 | -0.1% | 4,300 |
| 2025/08/21 | 6,870 | 6,870 | 6,740 | 6,790 | -80 | -1.2% | 7,900 |
| 2025/08/20 | 6,830 | 6,890 | 6,730 | 6,870 | +80 | +1.2% | 8,900 |
| 2025/08/19 | 6,860 | 6,940 | 6,780 | 6,790 | -70 | -1% | 12,500 |
| 2025/08/18 | 6,770 | 6,860 | 6,770 | 6,860 | +90 | +1.3% | 5,000 |
| 2025/08/15 | 6,770 | 6,840 | 6,730 | 6,770 | +50 | +0.7% | 3,800 |
| 2025/08/14 | 6,930 | 6,960 | 6,720 | 6,720 | -210 | -3% | 9,000 |
| 2025/08/13 | 6,860 | 6,940 | 6,830 | 6,930 | +110 | +1.6% | 14,300 |
| 2025/08/12 | 6,800 | 6,880 | 6,760 | 6,820 | +20 | +0.3% | 19,600 |
| 2025/08/08 | 6,720 | 6,810 | 6,650 | 6,800 | +90 | +1.3% | 15,000 |
| 2025/08/07 | 6,870 | 6,890 | 6,670 | 6,710 | -180 | -2.6% | 12,100 |
| 2025/08/06 | 6,680 | 6,910 | 6,680 | 6,890 | +210 | +3.1% | 8,500 |
| 2025/08/05 | 6,720 | 6,800 | 6,680 | 6,680 | -80 | -1.2% | 7,100 |
| 2025/08/04 | 6,700 | 6,780 | 6,680 | 6,760 | -10 | -0.1% | 5,600 |
| 2025/08/01 | 6,970 | 7,100 | 6,770 | 6,770 | -270 | -3.8% | 10,800 |
| 2025/07/31 | 6,980 | 7,100 | 6,980 | 7,040 | +100 | +1.4% | 18,900 |
| 2025/07/30 | 6,890 | 7,000 | 6,890 | 6,940 | -30 | -0.4% | 5,700 |
| 2025/07/29 | 6,970 | 6,990 | 6,910 | 6,970 | +40 | +0.6% | 4,000 |
| 2025/07/28 | 6,970 | 7,010 | 6,820 | 6,930 | -40 | -0.6% | 21,400 |
| 2025/07/25 | 6,880 | 7,000 | 6,880 | 6,970 | +90 | +1.3% | 13,400 |
| 2025/07/24 | 6,650 | 6,880 | 6,620 | 6,880 | +200 | +3% | 17,200 |
| 2025/07/23 | 6,700 | 6,770 | 6,670 | 6,680 | ±0 | ±0% | 13,400 |
| 2025/07/22 | 6,800 | 6,870 | 6,680 | 6,680 | -20 | -0.3% | 7,000 |
| 2025/07/18 | 6,840 | 6,850 | 6,700 | 6,700 | -140 | -2% | 10,400 |
| 2025/07/17 | 6,680 | 6,840 | 6,650 | 6,840 | +190 | +2.9% | 10,100 |
| 2025/07/16 | 6,680 | 6,690 | 6,620 | 6,650 | +10 | +0.2% | 6,400 |
| 2025/07/15 | 6,640 | 6,680 | 6,620 | 6,640 | -30 | -0.4% | 4,400 |
| 2025/07/14 | 6,630 | 6,720 | 6,580 | 6,670 | +30 | +0.5% | 7,900 |
| 2025/07/11 | 6,560 | 6,670 | 6,560 | 6,640 | +30 | +0.5% | 6,400 |
| 2025/07/10 | 6,640 | 6,650 | 6,560 | 6,610 | -40 | -0.6% | 11,300 |
| 2025/07/09 | 6,830 | 6,830 | 6,650 | 6,650 | -210 | -3.1% | 13,200 |
| 2025/07/08 | 6,850 | 6,890 | 6,800 | 6,860 | +40 | +0.6% | 9,600 |
| 2025/07/07 | 6,800 | 6,880 | 6,800 | 6,820 | +20 | +0.3% | 4,300 |
| 2025/07/04 | 6,880 | 6,880 | 6,800 | 6,800 | -20 | -0.3% | 8,700 |
| 2025/07/03 | 6,980 | 6,980 | 6,810 | 6,820 | -80 | -1.2% | 8,300 |
| 2025/07/02 | 6,980 | 7,050 | 6,900 | 6,900 | -190 | -2.7% | 14,000 |
| 2025/07/01 | 6,970 | 7,130 | 6,880 | 7,090 | +90 | +1.3% | 14,600 |
| 2025/06/30 | 7,020 | 7,090 | 6,930 | 7,000 | ±0 | ±0% | 24,100 |
| 2025/06/27 | 6,950 | 7,040 | 6,870 | 7,000 | +50 | +0.7% | 15,600 |
| 2025/06/26 | 6,870 | 6,980 | 6,810 | 6,950 | +100 | +1.5% | 13,100 |
| 2025/06/25 | 6,980 | 6,980 | 6,780 | 6,850 | -130 | -1.9% | 16,800 |
201～
250
件表示中 / 3977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 | 1,147,000円 | +1.7% | -6.7% | 2.01% | 17.51倍 | 1.64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 |
| アルプスアル | 212,600円 | +2.5% | -7.4% | 3.01% | 13.83倍 | 0.93倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| カシオ | 186,550円 | +6.8% | +1.2% | 2.41% | 22.33倍 | 1.76倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計や関数電卓で世界的。ペットロボットなど新規事業育成 |
| ダイヘン | 1,700,000円 | +17.8% | +26.9% | 1.24% | 24.32倍 | 2.61倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| マブチ | 162,400円 | +6.3% | -16.8% | 3.45% | 18.18倍 | 1.17倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
