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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 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 |
| 2015/02/09 | 6,000 | 6,000 | 5,870 | 5,870 | -40 | -0.7% | 7,700 |
| 2015/02/06 | 5,930 | 5,990 | 5,910 | 5,910 | -60 | -1% | 6,300 |
| 2015/02/05 | 5,900 | 6,020 | 5,900 | 5,970 | -30 | -0.5% | 4,500 |
| 2015/02/04 | 6,020 | 6,030 | 5,990 | 6,000 | -40 | -0.7% | 7,500 |
| 2015/02/03 | 6,000 | 6,040 | 5,990 | 6,040 | +60 | +1% | 8,500 |
| 2015/02/02 | 5,810 | 5,980 | 5,810 | 5,980 | +130 | +2.2% | 7,400 |
| 2015/01/30 | 5,800 | 5,930 | 5,800 | 5,850 | +70 | +1.2% | 4,700 |
| 2015/01/29 | 5,750 | 5,870 | 5,750 | 5,780 | ±0 | ±0% | 4,800 |
| 2015/01/28 | 5,760 | 5,850 | 5,750 | 5,780 | -40 | -0.7% | 10,000 |
| 2015/01/27 | 5,860 | 5,960 | 5,820 | 5,820 | -60 | -1% | 3,700 |
| 2015/01/26 | 5,760 | 5,900 | 5,760 | 5,880 | +130 | +2.3% | 6,600 |
| 2015/01/23 | 5,710 | 5,820 | 5,700 | 5,750 | +20 | +0.3% | 7,300 |
| 2015/01/22 | 5,750 | 5,800 | 5,730 | 5,730 | -20 | -0.3% | 4,700 |
| 2015/01/21 | 5,850 | 5,880 | 5,750 | 5,750 | -100 | -1.7% | 4,300 |
| 2015/01/20 | 5,880 | 5,910 | 5,850 | 5,850 | -30 | -0.5% | 2,800 |
| 2015/01/19 | 5,850 | 5,880 | 5,820 | 5,880 | +60 | +1% | 1,200 |
| 2015/01/16 | 5,880 | 5,900 | 5,820 | 5,820 | -80 | -1.4% | 4,200 |
| 2015/01/15 | 5,950 | 5,950 | 5,900 | 5,900 | ±0 | ±0% | 1,900 |
| 2015/01/14 | 5,880 | 6,100 | 5,880 | 5,900 | +20 | +0.3% | 5,400 |
| 2015/01/13 | 5,950 | 5,960 | 5,880 | 5,880 | -70 | -1.2% | 5,900 |
| 2015/01/09 | 5,950 | 5,960 | 5,910 | 5,950 | +30 | +0.5% | 6,600 |
| 2015/01/08 | 5,910 | 5,950 | 5,900 | 5,920 | -20 | -0.3% | 4,900 |
| 2015/01/07 | 5,960 | 5,970 | 5,930 | 5,940 | -20 | -0.3% | 3,800 |
| 2015/01/06 | 6,000 | 6,040 | 5,930 | 5,960 | -140 | -2.3% | 6,200 |
| 2015/01/05 | 6,000 | 6,100 | 6,000 | 6,100 | +20 | +0.3% | 3,300 |
| 2014/12/30 | 6,120 | 6,150 | 6,060 | 6,080 | -120 | -1.9% | 5,000 |
| 2014/12/29 | 6,310 | 6,350 | 6,200 | 6,200 | -160 | -2.5% | 3,200 |
| 2014/12/26 | 6,350 | 6,450 | 6,310 | 6,360 | +20 | +0.3% | 6,400 |
| 2014/12/25 | 6,260 | 6,350 | 6,260 | 6,340 | +80 | +1.3% | 6,800 |
2501～
2550
件表示中 / 3713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 | 692,000円 | -1.4% | -9.9% | 2.60% | 11.10倍 | 1.04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 |
| 日光電 | 171,800円 | +6.5% | +17.8% | 1.86% | 18.67倍 | 1.56倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 213,800円 | +0.9% | -27.9% | 3.65% | 17.56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 | 257,500円 | +3.4% | +5.7% | 3.11% | 7.83倍 | 0.74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 |
| シンフォニア | 840,000円 | +4.9% | +3.5% | 1.43% | 20.97倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
