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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/07 | 5,700 | 5,820 | 5,690 | 5,800 | +100 | +1.8% | 15,500 |
| 2023/11/06 | 5,600 | 5,760 | 5,590 | 5,700 | +100 | +1.8% | 16,600 |
| 2023/11/02 | 5,620 | 5,690 | 5,560 | 5,600 | -70 | -1.2% | 13,600 |
| 2023/11/01 | 5,460 | 5,680 | 5,450 | 5,670 | +290 | +5.4% | 40,900 |
| 2023/10/31 | 5,250 | 5,380 | 5,250 | 5,380 | +130 | +2.5% | 12,100 |
| 2023/10/30 | 5,310 | 5,430 | 5,250 | 5,250 | -150 | -2.8% | 12,700 |
| 2023/10/27 | 5,290 | 5,400 | 5,290 | 5,400 | +110 | +2.1% | 11,400 |
| 2023/10/26 | 5,250 | 5,290 | 5,220 | 5,290 | +10 | +0.2% | 15,900 |
| 2023/10/25 | 5,240 | 5,280 | 5,200 | 5,280 | +40 | +0.8% | 21,200 |
| 2023/10/24 | 5,200 | 5,250 | 5,140 | 5,240 | +40 | +0.8% | 18,500 |
| 2023/10/23 | 5,270 | 5,270 | 5,130 | 5,200 | -150 | -2.8% | 13,300 |
| 2023/10/20 | 5,410 | 5,410 | 5,310 | 5,350 | -60 | -1.1% | 7,300 |
| 2023/10/19 | 5,360 | 5,410 | 5,340 | 5,410 | +20 | +0.4% | 11,900 |
| 2023/10/18 | 5,390 | 5,430 | 5,370 | 5,390 | +20 | +0.4% | 12,100 |
| 2023/10/17 | 5,300 | 5,370 | 5,300 | 5,370 | +70 | +1.3% | 10,600 |
| 2023/10/16 | 5,240 | 5,300 | 5,240 | 5,300 | -40 | -0.7% | 12,900 |
| 2023/10/13 | 5,350 | 5,410 | 5,340 | 5,340 | -100 | -1.8% | 7,700 |
| 2023/10/12 | 5,440 | 5,450 | 5,390 | 5,440 | ±0 | ±0% | 7,900 |
| 2023/10/11 | 5,480 | 5,480 | 5,410 | 5,440 | -30 | -0.5% | 8,800 |
| 2023/10/10 | 5,310 | 5,510 | 5,310 | 5,470 | +170 | +3.2% | 25,900 |
| 2023/10/06 | 5,330 | 5,380 | 5,280 | 5,300 | -30 | -0.6% | 18,500 |
| 2023/10/05 | 5,290 | 5,420 | 5,290 | 5,330 | +60 | +1.1% | 24,500 |
| 2023/10/04 | 5,300 | 5,340 | 5,260 | 5,270 | -40 | -0.8% | 26,700 |
| 2023/10/03 | 5,300 | 5,390 | 5,220 | 5,310 | -60 | -1.1% | 32,200 |
| 2023/10/02 | 5,430 | 5,470 | 5,330 | 5,370 | -60 | -1.1% | 21,700 |
| 2023/09/29 | 5,530 | 5,530 | 5,420 | 5,430 | -90 | -1.6% | 21,800 |
| 2023/09/28 | 5,480 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 27,500 |
| 2023/09/27 | 5,430 | 5,530 | 5,360 | 5,500 | +60 | +1.1% | 16,700 |
| 2023/09/26 | 5,400 | 5,530 | 5,400 | 5,440 | +40 | +0.7% | 39,200 |
| 2023/09/25 | 5,400 | 5,430 | 5,360 | 5,400 | ±0 | ±0% | 27,500 |
| 2023/09/22 | 5,280 | 5,430 | 5,280 | 5,400 | +70 | +1.3% | 19,000 |
| 2023/09/21 | 5,390 | 5,410 | 5,300 | 5,330 | -60 | -1.1% | 27,000 |
| 2023/09/20 | 5,400 | 5,440 | 5,350 | 5,390 | -10 | -0.2% | 25,100 |
| 2023/09/19 | 5,390 | 5,400 | 5,310 | 5,400 | +10 | +0.2% | 28,800 |
| 2023/09/15 | 5,440 | 5,480 | 5,370 | 5,390 | -40 | -0.7% | 21,500 |
| 2023/09/14 | 5,350 | 5,450 | 5,300 | 5,430 | +100 | +1.9% | 22,900 |
| 2023/09/13 | 5,330 | 5,400 | 5,280 | 5,330 | ±0 | ±0% | 27,300 |
| 2023/09/12 | 5,200 | 5,360 | 5,200 | 5,330 | +140 | +2.7% | 24,000 |
351～
400
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
