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 |
|---|---|---|---|---|---|---|---|
| 2014/04/01 | 4,500 | 4,575 | 4,500 | 4,575 | +20 | +0.4% | 5,200 |
| 2014/03/31 | 4,555 | 4,570 | 4,530 | 4,555 | +25 | +0.6% | 10,800 |
| 2014/03/28 | 4,500 | 4,555 | 4,500 | 4,530 | +30 | +0.7% | 5,100 |
| 2014/03/27 | 4,320 | 4,515 | 4,320 | 4,500 | -30 | -0.7% | 19,200 |
| 2014/03/26 | 4,530 | 4,560 | 4,525 | 4,530 | ±0 | ±0% | 12,200 |
| 2014/03/25 | 4,550 | 4,555 | 4,520 | 4,530 | +20 | +0.4% | 10,900 |
| 2014/03/24 | 4,510 | 4,550 | 4,490 | 4,510 | -10 | -0.2% | 15,400 |
| 2014/03/20 | 4,485 | 4,520 | 4,450 | 4,520 | +70 | +1.6% | 18,500 |
| 2014/03/19 | 4,465 | 4,480 | 4,430 | 4,450 | -15 | -0.3% | 10,300 |
| 2014/03/18 | 4,410 | 4,475 | 4,395 | 4,465 | +60 | +1.4% | 14,900 |
| 2014/03/17 | 4,485 | 4,485 | 4,390 | 4,405 | -25 | -0.6% | 6,900 |
| 2014/03/14 | 4,365 | 4,430 | 4,360 | 4,430 | +15 | +0.3% | 12,900 |
| 2014/03/13 | 4,395 | 4,430 | 4,395 | 4,415 | -5 | -0.1% | 3,600 |
| 2014/03/12 | 4,370 | 4,425 | 4,370 | 4,420 | +25 | +0.6% | 3,700 |
| 2014/03/11 | 4,385 | 4,415 | 4,385 | 4,395 | -35 | -0.8% | 2,300 |
| 2014/03/10 | 4,460 | 4,465 | 4,420 | 4,430 | +5 | +0.1% | 4,300 |
| 2014/03/07 | 4,435 | 4,455 | 4,390 | 4,425 | +30 | +0.7% | 6,100 |
| 2014/03/06 | 4,355 | 4,395 | 4,355 | 4,395 | -30 | -0.7% | 1,100 |
| 2014/03/05 | 4,405 | 4,435 | 4,390 | 4,425 | +25 | +0.6% | 2,500 |
| 2014/03/04 | 4,350 | 4,400 | 4,350 | 4,400 | +15 | +0.3% | 3,600 |
| 2014/03/03 | 4,370 | 4,395 | 4,360 | 4,385 | -50 | -1.1% | 9,900 |
| 2014/02/28 | 4,440 | 4,440 | 4,395 | 4,435 | +15 | +0.3% | 5,400 |
| 2014/02/27 | 4,455 | 4,475 | 4,420 | 4,420 | -30 | -0.7% | 7,800 |
| 2014/02/26 | 4,420 | 4,465 | 4,415 | 4,450 | +35 | +0.8% | 5,300 |
| 2014/02/25 | 4,380 | 4,430 | 4,370 | 4,415 | +50 | +1.1% | 17,900 |
| 2014/02/24 | 4,360 | 4,380 | 4,350 | 4,365 | +10 | +0.2% | 7,000 |
| 2014/02/21 | 4,340 | 4,365 | 4,310 | 4,355 | +15 | +0.3% | 4,500 |
| 2014/02/20 | 4,360 | 4,380 | 4,330 | 4,340 | +20 | +0.5% | 18,900 |
| 2014/02/19 | 4,285 | 4,355 | 4,285 | 4,320 | +35 | +0.8% | 7,000 |
| 2014/02/18 | 4,210 | 4,295 | 4,210 | 4,285 | +85 | +2% | 6,900 |
| 2014/02/17 | 4,305 | 4,305 | 4,200 | 4,200 | -120 | -2.8% | 6,200 |
| 2014/02/14 | 4,300 | 4,340 | 4,300 | 4,320 | -15 | -0.3% | 4,600 |
| 2014/02/13 | 4,330 | 4,350 | 4,315 | 4,335 | -15 | -0.3% | 2,900 |
| 2014/02/12 | 4,340 | 4,375 | 4,325 | 4,350 | +10 | +0.2% | 11,300 |
| 2014/02/10 | 4,355 | 4,365 | 4,300 | 4,340 | +45 | +1% | 7,500 |
| 2014/02/07 | 4,260 | 4,300 | 4,260 | 4,295 | +35 | +0.8% | 10,700 |
| 2014/02/06 | 4,105 | 4,280 | 4,105 | 4,260 | +125 | +3% | 19,500 |
| 2014/02/05 | 4,280 | 4,280 | 4,105 | 4,135 | -40 | -1% | 10,700 |
| 2014/02/04 | 4,200 | 4,230 | 4,140 | 4,175 | -125 | -2.9% | 13,600 |
| 2014/02/03 | 4,270 | 4,300 | 4,205 | 4,300 | -60 | -1.4% | 12,800 |
| 2014/01/31 | 4,285 | 4,380 | 4,230 | 4,360 | +45 | +1% | 31,500 |
| 2014/01/30 | 4,335 | 4,355 | 4,310 | 4,315 | -50 | -1.1% | 7,800 |
| 2014/01/29 | 4,395 | 4,395 | 4,360 | 4,365 | -25 | -0.6% | 11,500 |
| 2014/01/28 | 4,385 | 4,430 | 4,350 | 4,390 | +55 | +1.3% | 11,900 |
| 2014/01/27 | 4,300 | 4,350 | 4,285 | 4,335 | +5 | +0.1% | 14,600 |
| 2014/01/24 | 4,380 | 4,380 | 4,325 | 4,330 | -70 | -1.6% | 10,700 |
| 2014/01/23 | 4,490 | 4,500 | 4,400 | 4,400 | -105 | -2.3% | 14,300 |
| 2014/01/22 | 4,525 | 4,540 | 4,485 | 4,505 | +5 | +0.1% | 6,900 |
| 2014/01/21 | 4,510 | 4,520 | 4,500 | 4,500 | -30 | -0.7% | 3,600 |
| 2014/01/20 | 4,500 | 4,530 | 4,500 | 4,530 | +30 | +0.7% | 4,200 |
2751～
2800
件表示中 / 3732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 | - | -1.4% | -9.9% | - | - | - |
|
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 | - | +0.9% | -27.9% | - | - | - |
|
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 | - | +3.4% | +5.7% | - | - | - |
|
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 |
| アルバック | - | -4.3% | -7.7% | - | - | - |
|
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 |
| カシオ | - | +3.2% | +62.8% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
