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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 6,170 | 6,220 | 6,150 | 6,180 | +10 | +0.2% | 48,500 |
| 2024/05/30 | 6,240 | 6,290 | 6,110 | 6,170 | +30 | +0.5% | 23,900 |
| 2024/05/29 | 6,090 | 6,240 | 6,090 | 6,140 | +40 | +0.7% | 17,300 |
| 2024/05/28 | 6,130 | 6,150 | 6,080 | 6,100 | -80 | -1.3% | 14,500 |
| 2024/05/27 | 6,420 | 6,420 | 6,110 | 6,180 | -150 | -2.4% | 21,100 |
| 2024/05/24 | 6,350 | 6,450 | 6,280 | 6,330 | -30 | -0.5% | 20,000 |
| 2024/05/23 | 6,250 | 6,360 | 6,200 | 6,360 | +120 | +1.9% | 19,600 |
| 2024/05/22 | 6,090 | 6,270 | 6,090 | 6,240 | +170 | +2.8% | 23,700 |
| 2024/05/21 | 6,180 | 6,240 | 6,050 | 6,070 | -110 | -1.8% | 33,400 |
| 2024/05/20 | 6,350 | 6,410 | 6,150 | 6,180 | -170 | -2.7% | 37,000 |
| 2024/05/17 | 6,540 | 6,610 | 6,300 | 6,350 | -190 | -2.9% | 32,800 |
| 2024/05/16 | 6,470 | 6,720 | 6,410 | 6,540 | +80 | +1.2% | 64,100 |
| 2024/05/15 | 6,670 | 6,760 | 6,360 | 6,460 | -150 | -2.3% | 57,700 |
| 2024/05/14 | 6,490 | 6,650 | 6,450 | 6,610 | +120 | +1.8% | 32,100 |
| 2024/05/13 | 6,670 | 6,670 | 6,440 | 6,490 | -190 | -2.8% | 42,200 |
| 2024/05/10 | 6,800 | 6,870 | 6,660 | 6,680 | -120 | -1.8% | 26,800 |
| 2024/05/09 | 6,740 | 6,950 | 6,740 | 6,800 | +160 | +2.4% | 50,000 |
| 2024/05/08 | 6,540 | 6,680 | 6,540 | 6,640 | +30 | +0.5% | 18,700 |
| 2024/05/07 | 6,740 | 6,740 | 6,530 | 6,610 | -70 | -1% | 27,000 |
| 2024/05/02 | 6,590 | 6,730 | 6,550 | 6,680 | +110 | +1.7% | 25,000 |
| 2024/05/01 | 6,450 | 6,620 | 6,440 | 6,570 | +20 | +0.3% | 25,400 |
| 2024/04/30 | 6,540 | 6,600 | 6,400 | 6,550 | +100 | +1.6% | 35,900 |
| 2024/04/26 | 6,350 | 6,470 | 6,280 | 6,450 | +200 | +3.2% | 25,600 |
| 2024/04/25 | 6,270 | 6,360 | 6,230 | 6,250 | -80 | -1.3% | 16,500 |
| 2024/04/24 | 6,340 | 6,400 | 6,280 | 6,330 | +60 | +1% | 16,900 |
| 2024/04/23 | 6,350 | 6,350 | 6,230 | 6,270 | -40 | -0.6% | 10,500 |
| 2024/04/22 | 6,320 | 6,370 | 6,250 | 6,310 | +140 | +2.3% | 14,800 |
| 2024/04/19 | 6,320 | 6,320 | 6,100 | 6,170 | -150 | -2.4% | 16,200 |
| 2024/04/18 | 6,220 | 6,350 | 6,220 | 6,320 | +100 | +1.6% | 12,700 |
| 2024/04/17 | 6,350 | 6,350 | 6,200 | 6,220 | -100 | -1.6% | 15,600 |
| 2024/04/16 | 6,320 | 6,330 | 6,270 | 6,320 | -30 | -0.5% | 14,000 |
| 2024/04/15 | 6,250 | 6,400 | 6,250 | 6,350 | ±0 | ±0% | 10,300 |
| 2024/04/12 | 6,340 | 6,440 | 6,340 | 6,350 | +10 | +0.2% | 11,300 |
| 2024/04/11 | 6,260 | 6,390 | 6,220 | 6,340 | +20 | +0.3% | 15,200 |
| 2024/04/10 | 6,310 | 6,360 | 6,260 | 6,320 | -10 | -0.2% | 17,600 |
| 2024/04/09 | 6,280 | 6,360 | 6,270 | 6,330 | +40 | +0.6% | 14,200 |
| 2024/04/08 | 6,370 | 6,410 | 6,260 | 6,290 | -80 | -1.3% | 18,300 |
| 2024/04/05 | 6,280 | 6,400 | 6,270 | 6,370 | +40 | +0.6% | 16,700 |
| 2024/04/04 | 6,410 | 6,540 | 6,310 | 6,330 | -80 | -1.2% | 28,600 |
| 2024/04/03 | 6,330 | 6,510 | 6,260 | 6,410 | -20 | -0.3% | 35,600 |
| 2024/04/02 | 6,800 | 6,800 | 6,360 | 6,430 | -460 | -6.7% | 63,300 |
| 2024/04/01 | 6,930 | 7,000 | 6,820 | 6,890 | -40 | -0.6% | 32,400 |
| 2024/03/29 | 6,930 | 6,990 | 6,880 | 6,930 | +30 | +0.4% | 23,300 |
| 2024/03/28 | 6,850 | 6,980 | 6,850 | 6,900 | -20 | -0.3% | 49,500 |
| 2024/03/27 | 6,700 | 6,970 | 6,700 | 6,920 | +150 | +2.2% | 67,500 |
| 2024/03/26 | 6,640 | 6,770 | 6,640 | 6,770 | +130 | +2% | 18,800 |
| 2024/03/25 | 6,730 | 6,780 | 6,640 | 6,640 | -130 | -1.9% | 21,900 |
| 2024/03/22 | 6,780 | 6,900 | 6,750 | 6,770 | -30 | -0.4% | 52,500 |
| 2024/03/21 | 6,660 | 6,830 | 6,660 | 6,800 | +190 | +2.9% | 35,000 |
| 2024/03/19 | 6,400 | 6,640 | 6,400 | 6,610 | +110 | +1.7% | 41,300 |
251～
300
件表示中 / 3717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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03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 |
| マブチ | 215,100円 | +0.9% | -27.9% | 3.63% | 17.67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 | 875,000円 | +4.9% | +3.5% | 1.37% | 21.85倍 | 3.08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 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12倍 |
|
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 |
| ＧＳユアサ | 252,000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
