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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 6,510 | 6,580 | 5,580 | 5,860 | -690 | -10.5% | 57,900 |
| 2014/07/30 | 6,570 | 6,600 | 6,470 | 6,550 | -20 | -0.3% | 12,000 |
| 2014/07/29 | 6,600 | 6,620 | 6,510 | 6,570 | -20 | -0.3% | 6,100 |
| 2014/07/28 | 6,550 | 6,600 | 6,440 | 6,590 | +40 | +0.6% | 12,200 |
| 2014/07/25 | 6,510 | 6,550 | 6,500 | 6,550 | +40 | +0.6% | 10,900 |
| 2014/07/24 | 6,490 | 6,540 | 6,490 | 6,510 | ±0 | ±0% | 9,000 |
| 2014/07/23 | 6,500 | 6,530 | 6,500 | 6,510 | +10 | +0.2% | 13,100 |
| 2014/07/22 | 6,500 | 6,500 | 6,470 | 6,500 | -10 | -0.2% | 13,200 |
| 2014/07/18 | 6,490 | 6,540 | 6,440 | 6,510 | +20 | +0.3% | 12,800 |
| 2014/07/17 | 6,450 | 6,520 | 6,450 | 6,490 | +60 | +0.9% | 10,700 |
| 2014/07/16 | 6,360 | 6,430 | 6,330 | 6,430 | -10 | -0.2% | 4,400 |
| 2014/07/15 | 6,330 | 6,490 | 6,330 | 6,440 | +70 | +1.1% | 10,200 |
| 2014/07/14 | 6,380 | 6,420 | 6,290 | 6,370 | -60 | -0.9% | 11,800 |
| 2014/07/11 | 6,380 | 6,470 | 6,380 | 6,430 | -70 | -1.1% | 13,500 |
| 2014/07/10 | 6,670 | 6,690 | 6,490 | 6,500 | -170 | -2.5% | 25,500 |
| 2014/07/09 | 6,640 | 6,770 | 6,620 | 6,670 | -90 | -1.3% | 31,800 |
| 2014/07/08 | 6,550 | 6,760 | 6,540 | 6,760 | +290 | +4.5% | 33,800 |
| 2014/07/07 | 6,440 | 6,600 | 6,400 | 6,470 | +70 | +1.1% | 27,200 |
| 2014/07/04 | 6,240 | 6,400 | 6,200 | 6,400 | +210 | +3.4% | 25,500 |
| 2014/07/03 | 6,060 | 6,230 | 6,060 | 6,190 | +120 | +2% | 18,200 |
| 2014/07/02 | 5,940 | 6,080 | 5,940 | 6,070 | +140 | +2.4% | 17,200 |
| 2014/07/01 | 5,900 | 5,930 | 5,810 | 5,930 | +30 | +0.5% | 12,700 |
| 2014/06/30 | 5,860 | 5,900 | 5,720 | 5,900 | +120 | +2.1% | 28,300 |
| 2014/06/27 | 5,890 | 5,900 | 5,770 | 5,780 | -130 | -2.2% | 9,400 |
| 2014/06/26 | 5,910 | 5,940 | 5,880 | 5,910 | ±0 | ±0% | 10,500 |
| 2014/06/25 | 5,870 | 5,910 | 5,850 | 5,910 | +80 | +1.4% | 13,700 |
| 2014/06/24 | 5,820 | 5,860 | 5,780 | 5,830 | +20 | +0.3% | 6,100 |
| 2014/06/23 | 5,820 | 5,820 | 5,770 | 5,810 | -40 | -0.7% | 9,400 |
| 2014/06/20 | 5,940 | 5,940 | 5,780 | 5,850 | -80 | -1.3% | 16,500 |
| 2014/06/19 | 5,940 | 5,940 | 5,890 | 5,930 | +80 | +1.4% | 6,500 |
| 2014/06/18 | 5,920 | 5,960 | 5,820 | 5,850 | -60 | -1% | 17,500 |
| 2014/06/17 | 5,900 | 5,940 | 5,840 | 5,910 | +20 | +0.3% | 9,100 |
| 2014/06/16 | 5,810 | 5,900 | 5,770 | 5,890 | +110 | +1.9% | 27,100 |
| 2014/06/13 | 5,850 | 5,860 | 5,780 | 5,780 | -40 | -0.7% | 4,100 |
| 2014/06/12 | 5,830 | 5,840 | 5,770 | 5,820 | -10 | -0.2% | 9,900 |
| 2014/06/11 | 5,650 | 5,840 | 5,620 | 5,830 | +90 | +1.6% | 22,400 |
| 2014/06/10 | 5,790 | 5,790 | 5,630 | 5,740 | -60 | -1% | 17,600 |
| 2014/06/09 | 5,820 | 5,820 | 5,770 | 5,800 | -10 | -0.2% | 21,000 |
| 2014/06/06 | 5,790 | 5,830 | 5,790 | 5,810 | +40 | +0.7% | 16,700 |
| 2014/06/05 | 5,820 | 5,880 | 5,770 | 5,770 | -80 | -1.4% | 32,100 |
| 2014/06/04 | 5,850 | 5,880 | 5,800 | 5,850 | +80 | +1.4% | 25,500 |
| 2014/06/03 | 5,700 | 5,830 | 5,610 | 5,770 | +310 | +5.7% | 58,300 |
| 2014/06/02 | 5,450 | 5,500 | 5,360 | 5,460 | +10 | +0.2% | 50,400 |
| 2014/05/30 | 5,670 | 5,670 | 5,340 | 5,450 | -260 | -4.6% | 78,900 |
| 2014/05/29 | 5,530 | 5,710 | 5,530 | 5,710 | +100 | +1.8% | 29,900 |
| 2014/05/28 | 5,500 | 5,620 | 5,490 | 5,610 | +280 | +5.3% | 57,900 |
| 2014/05/27 | 5,330 | 5,360 | 5,300 | 5,330 | +70 | +1.3% | 21,200 |
| 2014/05/26 | 5,350 | 5,350 | 5,210 | 5,260 | -90 | -1.7% | 16,500 |
| 2014/05/23 | 5,350 | 5,360 | 5,310 | 5,350 | -50 | -0.9% | 8,700 |
| 2014/05/22 | 5,260 | 5,400 | 5,170 | 5,400 | +10 | +0.2% | 17,200 |
2651～
2700
件表示中 / 3715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 | 174,300円 | +6.5% | +17.8% | 1.84% | 18.95倍 | 1.58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 | 214,000円 | +0.9% | -27.9% | 3.64% | 17.58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 |
| シンフォニア | 853,000円 | +4.9% | +3.5% | 1.41% | 21.30倍 | 3.00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 |
| ＧＳユアサ | 252,100円 | +3.4% | +5.7% | 3.17% | 7.66倍 | 0.73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
