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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/11/24 | 6,620 | 6,870 | 6,620 | 6,870 | +300 | +4.6% | 39,500 |
| 2023/11/22 | 6,390 | 6,650 | 6,370 | 6,570 | +180 | +2.8% | 40,900 |
| 2023/11/21 | 6,470 | 6,470 | 6,220 | 6,390 | -90 | -1.4% | 38,300 |
| 2023/11/20 | 6,340 | 6,520 | 6,270 | 6,480 | +80 | +1.3% | 43,900 |
| 2023/11/17 | 6,100 | 6,450 | 6,090 | 6,400 | +240 | +3.9% | 55,900 |
| 2023/11/16 | 5,990 | 6,220 | 5,940 | 6,160 | +70 | +1.1% | 56,900 |
| 2023/11/15 | 5,520 | 6,110 | 5,520 | 6,090 | +500 | +8.9% | 85,200 |
| 2023/11/14 | 5,590 | 5,620 | 5,550 | 5,590 | +70 | +1.3% | 4,600 |
| 2023/11/13 | 5,570 | 5,630 | 5,510 | 5,520 | -50 | -0.9% | 12,400 |
| 2023/11/10 | 5,590 | 5,660 | 5,560 | 5,570 | -70 | -1.2% | 7,700 |
| 2023/11/09 | 5,560 | 5,670 | 5,560 | 5,640 | +60 | +1.1% | 4,000 |
| 2023/11/08 | 5,800 | 5,850 | 5,580 | 5,580 | -220 | -3.8% | 13,800 |
351～
400
件表示中 / 3730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 | 700,000円 | -1.4% | -9.9% | 2.57% | 11.28倍 | 1.06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 | 212,800円 | +0.9% | -27.9% | 3.67% | 17.48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 |
| ＧＳユアサ | 273,500円 | +3.4% | +5.7% | 2.93% | 8.31倍 | 0.79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 |
| カシオ | 108,900円 | +3.2% | +62.8% | 4.13% | 15.05倍 | 1.13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 |
| アルバック | 522,500円 | -4.3% | -7.7% | 3.14% | 15.13倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
