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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 7,120 | 7,120 | 7,010 | 7,090 | -40 | -0.6% | 23,500 |
| 2024/08/16 | 7,130 | 7,160 | 7,040 | 7,130 | +130 | +1.9% | 16,200 |
| 2024/08/15 | 7,160 | 7,160 | 6,990 | 7,000 | -170 | -2.4% | 16,900 |
| 2024/08/14 | 7,080 | 7,250 | 7,050 | 7,170 | +100 | +1.4% | 16,100 |
| 2024/08/13 | 7,150 | 7,290 | 7,020 | 7,070 | -80 | -1.1% | 46,600 |
| 2024/08/09 | 7,190 | 7,300 | 7,100 | 7,150 | +80 | +1.1% | 32,900 |
| 2024/08/08 | 6,850 | 7,190 | 6,850 | 7,070 | +80 | +1.1% | 26,100 |
| 2024/08/07 | 6,560 | 7,250 | 6,560 | 6,990 | +410 | +6.2% | 41,200 |
| 2024/08/06 | 6,470 | 6,660 | 6,370 | 6,580 | +210 | +3.3% | 25,000 |
| 2024/08/05 | 6,310 | 6,560 | 6,280 | 6,370 | -340 | -5.1% | 59,000 |
| 2024/08/02 | 6,750 | 6,880 | 6,710 | 6,710 | -140 | -2% | 29,600 |
| 2024/08/01 | 6,650 | 6,950 | 6,590 | 6,850 | +80 | +1.2% | 48,100 |
| 2024/07/31 | 6,300 | 6,770 | 6,270 | 6,770 | +270 | +4.2% | 31,800 |
| 2024/07/30 | 6,360 | 6,570 | 6,360 | 6,500 | +140 | +2.2% | 12,400 |
| 2024/07/29 | 6,130 | 6,410 | 6,120 | 6,360 | +30 | +0.5% | 16,300 |
| 2024/07/26 | 6,470 | 6,510 | 6,330 | 6,330 | -140 | -2.2% | 17,200 |
| 2024/07/25 | 6,550 | 6,570 | 6,350 | 6,470 | -80 | -1.2% | 16,600 |
| 2024/07/24 | 6,580 | 6,720 | 6,510 | 6,550 | -40 | -0.6% | 11,900 |
| 2024/07/23 | 6,570 | 6,670 | 6,540 | 6,590 | +50 | +0.8% | 12,100 |
| 2024/07/22 | 6,690 | 6,690 | 6,540 | 6,540 | -120 | -1.8% | 10,300 |
| 2024/07/19 | 6,640 | 6,740 | 6,610 | 6,660 | -80 | -1.2% | 9,500 |
| 2024/07/18 | 6,600 | 6,840 | 6,580 | 6,740 | +140 | +2.1% | 20,500 |
| 2024/07/17 | 6,810 | 6,810 | 6,600 | 6,600 | -180 | -2.7% | 12,200 |
| 2024/07/16 | 6,660 | 6,870 | 6,540 | 6,780 | +180 | +2.7% | 19,000 |
| 2024/07/12 | 6,690 | 6,720 | 6,580 | 6,600 | -90 | -1.3% | 5,300 |
| 2024/07/11 | 6,780 | 6,800 | 6,680 | 6,690 | +10 | +0.1% | 10,100 |
| 2024/07/10 | 6,600 | 6,710 | 6,540 | 6,680 | +120 | +1.8% | 10,000 |
| 2024/07/09 | 6,700 | 6,700 | 6,510 | 6,560 | -40 | -0.6% | 19,000 |
| 2024/07/08 | 6,780 | 6,780 | 6,600 | 6,600 | -100 | -1.5% | 10,100 |
| 2024/07/05 | 6,890 | 6,890 | 6,630 | 6,700 | -140 | -2% | 11,300 |
| 2024/07/04 | 6,790 | 6,930 | 6,740 | 6,840 | +200 | +3% | 19,500 |
| 2024/07/03 | 6,750 | 6,750 | 6,610 | 6,640 | +10 | +0.2% | 12,700 |
| 2024/07/02 | 6,850 | 6,850 | 6,610 | 6,630 | -180 | -2.6% | 7,300 |
| 2024/07/01 | 6,830 | 6,830 | 6,720 | 6,810 | +10 | +0.1% | 13,500 |
| 2024/06/28 | 6,840 | 6,840 | 6,740 | 6,800 | -40 | -0.6% | 11,700 |
| 2024/06/27 | 6,720 | 6,860 | 6,720 | 6,840 | +150 | +2.2% | 17,600 |
| 2024/06/26 | 6,790 | 6,850 | 6,650 | 6,690 | -20 | -0.3% | 11,700 |
| 2024/06/25 | 6,740 | 6,830 | 6,680 | 6,710 | -30 | -0.4% | 26,300 |
| 2024/06/24 | 6,890 | 6,980 | 6,590 | 6,740 | -160 | -2.3% | 41,200 |
| 2024/06/21 | 6,530 | 6,920 | 6,530 | 6,900 | +360 | +5.5% | 153,400 |
| 2024/06/20 | 6,230 | 6,570 | 6,210 | 6,540 | +510 | +8.5% | 105,600 |
| 2024/06/19 | 5,980 | 6,050 | 5,920 | 6,030 | +50 | +0.8% | 10,500 |
| 2024/06/18 | 5,860 | 5,980 | 5,860 | 5,980 | +120 | +2% | 14,100 |
| 2024/06/17 | 5,910 | 5,910 | 5,770 | 5,860 | -110 | -1.8% | 29,700 |
| 2024/06/14 | 5,920 | 6,020 | 5,900 | 5,970 | +50 | +0.8% | 15,300 |
| 2024/06/13 | 6,190 | 6,190 | 5,920 | 5,920 | -270 | -4.4% | 23,400 |
| 2024/06/12 | 6,140 | 6,200 | 6,110 | 6,190 | +30 | +0.5% | 16,600 |
| 2024/06/11 | 6,050 | 6,170 | 6,040 | 6,160 | +120 | +2% | 22,300 |
| 2024/06/10 | 6,070 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 10,200 |
| 2024/06/07 | 6,010 | 6,120 | 6,000 | 6,080 | +40 | +0.7% | 13,300 |
201～
250
件表示中 / 3721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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03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 | 211,500円 | +0.9% | -27.9% | 3.69% | 17.37倍 | 0.82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 |
| シンフォニア | 879,000円 | +4.9% | +3.5% | 1.37% | 21.95倍 | 3.09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 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12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 |
| ＧＳユアサ | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
