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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 5,700 | 5,730 | 5,660 | 5,690 | -20 | -0.4% | 4,700 |
| 2014/11/20 | 5,740 | 5,740 | 5,680 | 5,710 | -50 | -0.9% | 9,500 |
| 2014/11/19 | 5,740 | 5,820 | 5,730 | 5,760 | +30 | +0.5% | 5,400 |
| 2014/11/18 | 5,700 | 5,750 | 5,690 | 5,730 | +20 | +0.4% | 6,400 |
| 2014/11/17 | 5,790 | 5,790 | 5,700 | 5,710 | -80 | -1.4% | 4,300 |
| 2014/11/14 | 5,830 | 5,830 | 5,790 | 5,790 | -40 | -0.7% | 9,000 |
| 2014/11/13 | 5,830 | 5,830 | 5,810 | 5,830 | +50 | +0.9% | 2,100 |
| 2014/11/12 | 5,760 | 5,860 | 5,700 | 5,780 | +60 | +1% | 9,300 |
| 2014/11/11 | 5,700 | 5,780 | 5,700 | 5,720 | +20 | +0.4% | 4,900 |
| 2014/11/10 | 5,760 | 5,860 | 5,680 | 5,700 | -110 | -1.9% | 9,500 |
| 2014/11/07 | 5,990 | 6,050 | 5,810 | 5,810 | -260 | -4.3% | 7,100 |
| 2014/11/06 | 6,150 | 6,180 | 6,000 | 6,070 | +10 | +0.2% | 4,100 |
| 2014/11/05 | 6,000 | 6,200 | 5,940 | 6,060 | +100 | +1.7% | 12,600 |
| 2014/11/04 | 5,730 | 5,960 | 5,730 | 5,960 | +270 | +4.7% | 11,700 |
| 2014/10/31 | 5,730 | 5,730 | 5,650 | 5,690 | -10 | -0.2% | 2,800 |
| 2014/10/30 | 5,730 | 5,830 | 5,700 | 5,700 | -90 | -1.6% | 3,100 |
| 2014/10/29 | 5,690 | 5,810 | 5,690 | 5,790 | +30 | +0.5% | 1,600 |
| 2014/10/28 | 5,770 | 5,880 | 5,700 | 5,760 | -20 | -0.3% | 3,700 |
| 2014/10/27 | 5,690 | 5,890 | 5,690 | 5,780 | +190 | +3.4% | 2,600 |
| 2014/10/24 | 5,650 | 5,690 | 5,590 | 5,590 | -10 | -0.2% | 7,100 |
| 2014/10/23 | 5,630 | 5,630 | 5,580 | 5,600 | +30 | +0.5% | 2,200 |
| 2014/10/22 | 5,570 | 5,650 | 5,560 | 5,570 | ±0 | ±0% | 6,000 |
| 2014/10/21 | 5,700 | 5,720 | 5,520 | 5,570 | -130 | -2.3% | 5,400 |
| 2014/10/20 | 5,560 | 5,740 | 5,560 | 5,700 | +240 | +4.4% | 4,500 |
| 2014/10/17 | 5,700 | 5,700 | 5,450 | 5,460 | -270 | -4.7% | 7,900 |
| 2014/10/16 | 5,740 | 5,820 | 5,700 | 5,730 | -180 | -3% | 4,400 |
| 2014/10/15 | 5,750 | 5,940 | 5,750 | 5,910 | +170 | +3% | 7,000 |
| 2014/10/14 | 5,680 | 5,790 | 5,560 | 5,740 | -90 | -1.5% | 7,200 |
| 2014/10/10 | 5,890 | 5,900 | 5,810 | 5,830 | -110 | -1.9% | 4,800 |
| 2014/10/09 | 6,100 | 6,100 | 5,940 | 5,940 | -140 | -2.3% | 8,400 |
| 2014/10/08 | 6,210 | 6,210 | 6,070 | 6,080 | -130 | -2.1% | 6,000 |
| 2014/10/07 | 6,320 | 6,320 | 6,210 | 6,210 | -60 | -1% | 2,000 |
| 2014/10/06 | 6,220 | 6,320 | 6,220 | 6,270 | +30 | +0.5% | 3,100 |
| 2014/10/03 | 6,300 | 6,330 | 6,220 | 6,240 | +40 | +0.6% | 8,900 |
| 2014/10/02 | 6,260 | 6,260 | 6,120 | 6,200 | -140 | -2.2% | 9,000 |
| 2014/10/01 | 6,170 | 6,350 | 6,110 | 6,340 | +270 | +4.4% | 16,000 |
| 2014/09/30 | 6,180 | 6,180 | 6,040 | 6,070 | -40 | -0.7% | 5,000 |
| 2014/09/29 | 6,070 | 6,190 | 6,070 | 6,110 | -50 | -0.8% | 4,400 |
| 2014/09/26 | 6,160 | 6,250 | 6,130 | 6,160 | -40 | -0.6% | 6,100 |
| 2014/09/25 | 6,140 | 6,300 | 6,140 | 6,200 | +70 | +1.1% | 12,400 |
| 2014/09/24 | 6,130 | 6,150 | 6,030 | 6,130 | +70 | +1.2% | 9,400 |
| 2014/09/22 | 6,110 | 6,150 | 6,060 | 6,060 | -110 | -1.8% | 9,800 |
| 2014/09/19 | 6,070 | 6,190 | 6,010 | 6,170 | +110 | +1.8% | 9,700 |
| 2014/09/18 | 6,080 | 6,120 | 6,010 | 6,060 | -20 | -0.3% | 5,000 |
| 2014/09/17 | 6,130 | 6,130 | 6,060 | 6,080 | +50 | +0.8% | 2,900 |
| 2014/09/16 | 6,080 | 6,130 | 6,020 | 6,030 | -120 | -2% | 5,900 |
| 2014/09/12 | 6,130 | 6,150 | 6,070 | 6,150 | +80 | +1.3% | 7,200 |
| 2014/09/11 | 6,060 | 6,180 | 6,050 | 6,070 | +10 | +0.2% | 5,200 |
| 2014/09/10 | 6,070 | 6,100 | 6,050 | 6,060 | -40 | -0.7% | 9,000 |
| 2014/09/09 | 6,130 | 6,130 | 6,080 | 6,100 | -30 | -0.5% | 7,800 |
2551～
2600
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
