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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 7,160 | 7,260 | 7,120 | 7,250 | +130 | +1.8% | 12,600 |
| 2015/04/20 | 6,980 | 7,130 | 6,970 | 7,120 | +150 | +2.2% | 14,700 |
| 2015/04/17 | 6,780 | 6,970 | 6,750 | 6,970 | +190 | +2.8% | 16,700 |
| 2015/04/16 | 6,750 | 6,800 | 6,750 | 6,780 | -20 | -0.3% | 2,600 |
| 2015/04/15 | 6,730 | 6,800 | 6,660 | 6,800 | +60 | +0.9% | 6,700 |
| 2015/04/14 | 6,740 | 6,740 | 6,660 | 6,740 | ±0 | ±0% | 4,900 |
| 2015/04/13 | 6,650 | 6,740 | 6,580 | 6,740 | +190 | +2.9% | 7,900 |
| 2015/04/10 | 6,570 | 6,600 | 6,500 | 6,550 | -20 | -0.3% | 3,700 |
| 2015/04/09 | 6,630 | 6,680 | 6,570 | 6,570 | -60 | -0.9% | 3,100 |
| 2015/04/08 | 6,650 | 6,730 | 6,630 | 6,630 | +10 | +0.2% | 3,200 |
| 2015/04/07 | 6,550 | 6,710 | 6,550 | 6,620 | -10 | -0.2% | 3,900 |
| 2015/04/06 | 6,580 | 6,630 | 6,580 | 6,630 | -50 | -0.7% | 400 |
| 2015/04/03 | 6,630 | 6,700 | 6,570 | 6,680 | +50 | +0.8% | 3,400 |
| 2015/04/02 | 6,550 | 6,690 | 6,550 | 6,630 | -60 | -0.9% | 3,800 |
| 2015/04/01 | 6,760 | 6,760 | 6,560 | 6,690 | -80 | -1.2% | 10,300 |
| 2015/03/31 | 6,700 | 6,790 | 6,680 | 6,770 | +50 | +0.7% | 5,600 |
| 2015/03/30 | 6,670 | 6,720 | 6,650 | 6,720 | -20 | -0.3% | 8,400 |
| 2015/03/27 | 6,700 | 6,740 | 6,590 | 6,740 | +10 | +0.1% | 15,700 |
| 2015/03/26 | 6,810 | 6,810 | 6,720 | 6,730 | -90 | -1.3% | 30,800 |
| 2015/03/25 | 6,770 | 6,840 | 6,770 | 6,820 | +50 | +0.7% | 14,900 |
| 2015/03/24 | 6,700 | 6,770 | 6,600 | 6,770 | +110 | +1.7% | 10,300 |
| 2015/03/23 | 6,700 | 6,780 | 6,600 | 6,660 | +60 | +0.9% | 13,600 |
| 2015/03/20 | 6,560 | 6,650 | 6,560 | 6,600 | ±0 | ±0% | 5,900 |
| 2015/03/19 | 6,580 | 6,640 | 6,520 | 6,600 | +10 | +0.2% | 9,700 |
| 2015/03/18 | 6,600 | 6,670 | 6,510 | 6,590 | -10 | -0.2% | 15,300 |
| 2015/03/17 | 6,500 | 6,630 | 6,500 | 6,600 | +130 | +2% | 12,200 |
| 2015/03/16 | 6,470 | 6,470 | 6,430 | 6,470 | +40 | +0.6% | 6,300 |
| 2015/03/13 | 6,400 | 6,450 | 6,350 | 6,430 | +50 | +0.8% | 17,200 |
| 2015/03/12 | 6,300 | 6,380 | 6,300 | 6,380 | +100 | +1.6% | 9,600 |
| 2015/03/11 | 6,250 | 6,300 | 6,200 | 6,280 | +130 | +2.1% | 9,500 |
| 2015/03/10 | 6,230 | 6,260 | 6,150 | 6,150 | -50 | -0.8% | 3,900 |
| 2015/03/09 | 6,100 | 6,270 | 6,100 | 6,200 | +20 | +0.3% | 4,700 |
| 2015/03/06 | 6,150 | 6,190 | 6,130 | 6,180 | +70 | +1.1% | 2,300 |
| 2015/03/05 | 6,100 | 6,170 | 6,010 | 6,110 | -50 | -0.8% | 3,300 |
| 2015/03/04 | 6,230 | 6,260 | 6,150 | 6,160 | -70 | -1.1% | 6,100 |
| 2015/03/03 | 6,160 | 6,240 | 6,160 | 6,230 | +30 | +0.5% | 3,100 |
| 2015/03/02 | 6,170 | 6,250 | 6,150 | 6,200 | +60 | +1% | 9,300 |
| 2015/02/27 | 6,140 | 6,160 | 6,100 | 6,140 | -10 | -0.2% | 5,900 |
| 2015/02/26 | 6,030 | 6,150 | 6,030 | 6,150 | +120 | +2% | 7,200 |
| 2015/02/25 | 6,000 | 6,040 | 6,000 | 6,030 | -10 | -0.2% | 4,700 |
| 2015/02/24 | 6,040 | 6,040 | 6,000 | 6,040 | ±0 | ±0% | 1,800 |
| 2015/02/23 | 6,050 | 6,070 | 5,960 | 6,040 | +90 | +1.5% | 3,900 |
| 2015/02/20 | 5,920 | 6,000 | 5,920 | 5,950 | +10 | +0.2% | 2,500 |
| 2015/02/19 | 5,890 | 6,000 | 5,890 | 5,940 | +60 | +1% | 6,300 |
| 2015/02/18 | 5,890 | 5,920 | 5,870 | 5,880 | -10 | -0.2% | 7,600 |
| 2015/02/17 | 5,860 | 5,890 | 5,840 | 5,890 | +30 | +0.5% | 5,500 |
| 2015/02/16 | 5,880 | 5,920 | 5,770 | 5,860 | +80 | +1.4% | 3,700 |
| 2015/02/13 | 5,820 | 5,820 | 5,760 | 5,780 | -40 | -0.7% | 9,200 |
| 2015/02/12 | 5,860 | 5,910 | 5,800 | 5,820 | -30 | -0.5% | 9,500 |
| 2015/02/10 | 5,830 | 6,020 | 5,830 | 5,850 | -20 | -0.3% | 8,600 |
2451～
2500
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
