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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -80 | -1% | 27,000 |
| 2024/02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -370 | -4.3% | 48,700 |
| 2024/02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +20 | +0.2% | 63,300 |
| 2024/02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -30 | -0.3% | 51,900 |
| 2024/02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +100 | +1.2% | 55,100 |
| 2024/02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +610 | +7.7% | 105,600 |
| 2024/01/31 | 7,700 | 7,910 | 7,690 | 7,880 | +90 | +1.2% | 38,700 |
| 2024/01/30 | 7,900 | 7,900 | 7,700 | 7,790 | +40 | +0.5% | 24,000 |
| 2024/01/29 | 7,670 | 7,790 | 7,670 | 7,750 | +30 | +0.4% | 18,600 |
| 2024/01/26 | 7,980 | 7,980 | 7,720 | 7,720 | -260 | -3.3% | 27,900 |
| 2024/01/25 | 8,060 | 8,080 | 7,930 | 7,980 | -80 | -1% | 31,800 |
| 2024/01/24 | 7,860 | 8,080 | 7,860 | 8,060 | +110 | +1.4% | 24,200 |
| 2024/01/23 | 8,000 | 8,080 | 7,940 | 7,950 | -70 | -0.9% | 33,900 |
| 2024/01/22 | 7,910 | 8,060 | 7,860 | 8,020 | +250 | +3.2% | 35,300 |
| 2024/01/19 | 7,770 | 7,790 | 7,700 | 7,770 | +30 | +0.4% | 22,800 |
| 2024/01/18 | 7,730 | 7,770 | 7,640 | 7,740 | -20 | -0.3% | 35,800 |
| 2024/01/17 | 7,620 | 7,810 | 7,560 | 7,760 | -10 | -0.1% | 54,200 |
| 2024/01/16 | 7,940 | 7,940 | 7,770 | 7,770 | -250 | -3.1% | 31,500 |
| 2024/01/15 | 7,900 | 8,090 | 7,900 | 8,020 | +30 | +0.4% | 38,600 |
| 2024/01/12 | 7,850 | 8,050 | 7,760 | 7,990 | +140 | +1.8% | 42,200 |
| 2024/01/11 | 7,840 | 7,870 | 7,740 | 7,850 | +10 | +0.1% | 40,300 |
| 2024/01/10 | 7,700 | 7,890 | 7,700 | 7,840 | +70 | +0.9% | 31,200 |
| 2024/01/09 | 7,900 | 7,980 | 7,580 | 7,770 | -70 | -0.9% | 56,700 |
| 2024/01/05 | 7,580 | 7,850 | 7,520 | 7,840 | +220 | +2.9% | 45,300 |
| 2024/01/04 | 7,370 | 7,630 | 7,370 | 7,620 | +250 | +3.4% | 25,500 |
| 2023/12/29 | 7,240 | 7,400 | 7,190 | 7,370 | +50 | +0.7% | 20,500 |
| 2023/12/28 | 7,330 | 7,410 | 7,300 | 7,320 | -100 | -1.3% | 11,500 |
| 2023/12/27 | 7,400 | 7,470 | 7,330 | 7,420 | +40 | +0.5% | 17,100 |
| 2023/12/26 | 7,340 | 7,430 | 7,340 | 7,380 | +60 | +0.8% | 21,700 |
| 2023/12/25 | 7,350 | 7,390 | 7,300 | 7,320 | +40 | +0.5% | 14,400 |
| 2023/12/22 | 7,230 | 7,350 | 7,230 | 7,280 | +50 | +0.7% | 11,000 |
| 2023/12/21 | 7,200 | 7,300 | 7,160 | 7,230 | -30 | -0.4% | 24,800 |
| 2023/12/20 | 7,270 | 7,380 | 7,250 | 7,260 | +60 | +0.8% | 33,000 |
| 2023/12/19 | 7,100 | 7,240 | 7,020 | 7,200 | +100 | +1.4% | 30,700 |
| 2023/12/18 | 6,760 | 7,100 | 6,760 | 7,100 | +320 | +4.7% | 44,700 |
| 2023/12/15 | 6,890 | 6,970 | 6,740 | 6,780 | -90 | -1.3% | 30,900 |
| 2023/12/14 | 6,800 | 6,870 | 6,750 | 6,870 | +60 | +0.9% | 11,500 |
| 2023/12/13 | 6,700 | 6,940 | 6,700 | 6,810 | +110 | +1.6% | 37,200 |
| 2023/12/12 | 6,750 | 6,790 | 6,620 | 6,700 | -10 | -0.1% | 20,000 |
| 2023/12/11 | 6,690 | 6,850 | 6,670 | 6,710 | +30 | +0.4% | 14,000 |
| 2023/12/08 | 6,580 | 6,750 | 6,580 | 6,680 | ±0 | ±0% | 29,300 |
| 2023/12/07 | 6,690 | 6,720 | 6,560 | 6,680 | -50 | -0.7% | 28,100 |
| 2023/12/06 | 6,440 | 6,730 | 6,440 | 6,730 | +230 | +3.5% | 21,100 |
| 2023/12/05 | 6,440 | 6,600 | 6,440 | 6,500 | -80 | -1.2% | 28,600 |
| 2023/12/04 | 6,660 | 6,660 | 6,500 | 6,580 | -80 | -1.2% | 21,900 |
| 2023/12/01 | 6,750 | 6,750 | 6,620 | 6,660 | +10 | +0.2% | 21,600 |
| 2023/11/30 | 6,710 | 6,760 | 6,530 | 6,650 | -30 | -0.4% | 324,100 |
| 2023/11/29 | 6,870 | 6,910 | 6,620 | 6,680 | -230 | -3.3% | 37,900 |
| 2023/11/28 | 6,720 | 6,990 | 6,720 | 6,910 | +110 | +1.6% | 53,100 |
| 2023/11/27 | 6,870 | 6,970 | 6,800 | 6,800 | -70 | -1% | 37,900 |
301～
350
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
