フクビ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 540 | 541 | 540 | 540 | +4 | +0.7% | 1,700 |
| 2021/06/14 | 537 | 539 | 535 | 536 | -2 | -0.4% | 3,400 |
| 2021/06/11 | 538 | 540 | 536 | 538 | +2 | +0.4% | 2,500 |
| 2021/06/10 | 540 | 541 | 536 | 536 | -5 | -0.9% | 3,600 |
| 2021/06/09 | 548 | 548 | 530 | 541 | -7 | -1.3% | 11,800 |
| 2021/06/08 | 546 | 552 | 545 | 548 | -1 | -0.2% | 6,900 |
| 2021/06/07 | 542 | 552 | 542 | 549 | +8 | +1.5% | 12,200 |
| 2021/06/04 | 534 | 541 | 534 | 541 | +4 | +0.7% | 5,000 |
| 2021/06/03 | 538 | 540 | 533 | 537 | +1 | +0.2% | 4,700 |
| 2021/06/02 | 540 | 543 | 535 | 536 | -4 | -0.7% | 7,400 |
| 2021/06/01 | 539 | 545 | 532 | 540 | +6 | +1.1% | 1,700 |
| 2021/05/31 | 533 | 538 | 533 | 534 | +1 | +0.2% | 4,100 |
| 2021/05/28 | 525 | 536 | 520 | 533 | +6 | +1.1% | 9,000 |
| 2021/05/27 | 532 | 533 | 527 | 527 | -3 | -0.6% | 9,700 |
| 2021/05/26 | 536 | 536 | 530 | 530 | -4 | -0.7% | 3,200 |
| 2021/05/25 | 537 | 537 | 534 | 534 | ±0 | ±0% | 1,000 |
| 2021/05/24 | 539 | 539 | 534 | 534 | -6 | -1.1% | 5,100 |
| 2021/05/21 | 540 | 540 | 535 | 540 | +7 | +1.3% | 3,900 |
| 2021/05/20 | 545 | 545 | 531 | 533 | -5 | -0.9% | 1,100 |
| 2021/05/19 | 533 | 539 | 533 | 538 | +5 | +0.9% | 1,300 |
| 2021/05/18 | 526 | 541 | 526 | 533 | +8 | +1.5% | 6,000 |
| 2021/05/17 | 526 | 537 | 525 | 525 | +1 | +0.2% | 7,800 |
| 2021/05/14 | 538 | 540 | 520 | 524 | -14 | -2.6% | 8,500 |
| 2021/05/13 | 517 | 548 | 517 | 538 | +13 | +2.5% | 10,600 |
| 2021/05/12 | 531 | 541 | 525 | 525 | +2 | +0.4% | 15,800 |
| 2021/05/11 | 549 | 549 | 523 | 523 | -27 | -4.9% | 12,400 |
| 2021/05/10 | 548 | 550 | 542 | 550 | +12 | +2.2% | 6,800 |
| 2021/05/07 | 526 | 541 | 526 | 538 | +5 | +0.9% | 7,000 |
| 2021/05/06 | 538 | 545 | 533 | 533 | -8 | -1.5% | 13,800 |
| 2021/04/30 | 533 | 545 | 528 | 541 | +15 | +2.9% | 24,300 |
| 2021/04/28 | 516 | 529 | 515 | 526 | +10 | +1.9% | 2,900 |
| 2021/04/27 | 519 | 520 | 511 | 516 | ±0 | ±0% | 9,000 |
| 2021/04/26 | 522 | 525 | 516 | 516 | -5 | -1% | 7,100 |
| 2021/04/23 | 523 | 523 | 511 | 521 | -3 | -0.6% | 4,800 |
| 2021/04/22 | 530 | 530 | 524 | 524 | -6 | -1.1% | 4,900 |
| 2021/04/21 | 527 | 531 | 522 | 530 | ±0 | ±0% | 9,200 |
| 2021/04/20 | 540 | 540 | 530 | 530 | -7 | -1.3% | 7,800 |
| 2021/04/19 | 545 | 545 | 535 | 537 | -8 | -1.5% | 4,700 |
| 2021/04/16 | 532 | 550 | 528 | 545 | +18 | +3.4% | 7,900 |
| 2021/04/15 | 535 | 535 | 527 | 527 | -5 | -0.9% | 3,200 |
| 2021/04/14 | 534 | 535 | 526 | 532 | +4 | +0.8% | 5,700 |
| 2021/04/13 | 526 | 535 | 521 | 528 | -1 | -0.2% | 19,800 |
| 2021/04/12 | 526 | 610 | 524 | 529 | +5 | +1% | 111,500 |
| 2021/04/09 | 532 | 532 | 524 | 524 | -1 | -0.2% | 4,900 |
| 2021/04/08 | 528 | 531 | 525 | 525 | -1 | -0.2% | 7,400 |
| 2021/04/07 | 526 | 528 | 525 | 526 | +4 | +0.8% | 1,900 |
| 2021/04/06 | 530 | 530 | 522 | 522 | -1 | -0.2% | 6,600 |
| 2021/04/05 | 523 | 523 | 523 | 523 | +2 | +0.4% | 700 |
| 2021/04/02 | 528 | 530 | 521 | 521 | -6 | -1.1% | 6,600 |
| 2021/04/01 | 530 | 533 | 527 | 527 | ±0 | ±0% | 1,100 |
951～
1000
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「フクビ」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 |
|---|---|---|---|---|---|---|---|---|
| フクビ | 79,700円 | +2.7% | +0.6% | 3.26% | 9.11倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 高純度化 | 283,400円 | +11.0% | +2.0% | 4.45% | 32.74倍 | 1.21倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 共和レザ | 68,200円 | +1.9% | -2.0% | 4.69% | 9.29倍 | 0.45倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| カーバイド | 168,500円 | +15.7% | +122.5% | 4.75% | 7.85倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 稀元素 | 64,800円 | -4.5% | -78.6% | 4.01% | 19.87倍 | 0.41倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
