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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 539 | 543 | 538 | 543 | +3 | +0.6% | 1,700 |
| 2021/07/19 | 536 | 543 | 536 | 540 | -3 | -0.6% | 4,700 |
| 2021/07/16 | 530 | 544 | 528 | 543 | +7 | +1.3% | 26,000 |
| 2021/07/15 | 536 | 538 | 536 | 536 | -2 | -0.4% | 1,700 |
| 2021/07/14 | 544 | 545 | 538 | 538 | -5 | -0.9% | 4,200 |
| 2021/07/13 | 542 | 545 | 542 | 543 | +6 | +1.1% | 2,600 |
| 2021/07/12 | 537 | 543 | 537 | 537 | ±0 | ±0% | 1,000 |
| 2021/07/09 | 543 | 543 | 534 | 537 | -3 | -0.6% | 3,700 |
| 2021/07/08 | 550 | 550 | 537 | 540 | -3 | -0.6% | 27,900 |
| 2021/07/07 | 546 | 546 | 543 | 543 | -3 | -0.5% | 700 |
| 2021/07/06 | 545 | 546 | 544 | 546 | +3 | +0.6% | 5,500 |
| 2021/07/05 | 542 | 543 | 540 | 543 | +3 | +0.6% | 1,500 |
| 2021/07/02 | 547 | 547 | 540 | 540 | ±0 | ±0% | 3,900 |
| 2021/07/01 | 535 | 545 | 535 | 540 | +4 | +0.7% | 6,500 |
| 2021/06/30 | 538 | 544 | 535 | 536 | -2 | -0.4% | 3,900 |
| 2021/06/29 | 542 | 547 | 538 | 538 | -3 | -0.6% | 6,600 |
| 2021/06/28 | 546 | 546 | 541 | 541 | -6 | -1.1% | 4,600 |
| 2021/06/25 | 552 | 552 | 547 | 547 | -2 | -0.4% | 4,600 |
| 2021/06/24 | 549 | 554 | 544 | 549 | ±0 | ±0% | 10,900 |
| 2021/06/23 | 548 | 549 | 542 | 549 | +1 | +0.2% | 6,400 |
| 2021/06/22 | 531 | 548 | 531 | 548 | +22 | +4.2% | 7,500 |
| 2021/06/21 | 540 | 540 | 526 | 526 | -19 | -3.5% | 7,200 |
| 2021/06/18 | 547 | 547 | 542 | 545 | -2 | -0.4% | 3,900 |
| 2021/06/17 | 545 | 547 | 544 | 547 | +2 | +0.4% | 2,100 |
| 2021/06/16 | 538 | 548 | 538 | 545 | +5 | +0.9% | 2,200 |
| 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 |
1001～
1050
件表示中 / 3767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 | 86,000円 | +3.7% | +18.5% | 3.14% | 10.91倍 | 0.47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 |
| ニッタゼラチン | 97,600円 | +3.2% | -1.1% | 2.46% | 8.45倍 | 0.86倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 大成ラミクＧ | 256,000円 | +3.9% | -27.4% | 2.73% | 13.07倍 | 0.63倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 積化成 | 37,000円 | -16.8% | +999.9% | 2.70% | - | 0.34倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 東邦化 | 80,800円 | +0.7% | -5.9% | 2.72% | 14.78倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
