フコクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,664 | 1,728 | 1,619 | 1,664 | +31 | +1.9% | 191,100 |
| 2025/05/15 | 1,638 | 1,656 | 1,621 | 1,633 | -18 | -1.1% | 42,500 |
| 2025/05/14 | 1,640 | 1,653 | 1,620 | 1,651 | +5 | +0.3% | 26,700 |
| 2025/05/13 | 1,669 | 1,675 | 1,640 | 1,646 | -1 | -0.1% | 26,500 |
| 2025/05/12 | 1,645 | 1,655 | 1,639 | 1,647 | +6 | +0.4% | 20,600 |
| 2025/05/09 | 1,625 | 1,641 | 1,619 | 1,641 | +28 | +1.7% | 17,900 |
| 2025/05/08 | 1,612 | 1,613 | 1,585 | 1,613 | -1 | -0.1% | 23,500 |
| 2025/05/07 | 1,601 | 1,637 | 1,594 | 1,614 | +16 | +1% | 76,800 |
| 2025/05/02 | 1,595 | 1,610 | 1,585 | 1,598 | +2 | +0.1% | 19,300 |
| 2025/05/01 | 1,601 | 1,631 | 1,578 | 1,596 | -13 | -0.8% | 39,400 |
| 2025/04/30 | 1,605 | 1,609 | 1,587 | 1,609 | +14 | +0.9% | 18,500 |
| 2025/04/28 | 1,599 | 1,611 | 1,595 | 1,595 | +10 | +0.6% | 22,600 |
| 2025/04/25 | 1,572 | 1,585 | 1,570 | 1,585 | +13 | +0.8% | 12,900 |
| 2025/04/24 | 1,580 | 1,587 | 1,562 | 1,572 | +3 | +0.2% | 14,500 |
| 2025/04/23 | 1,568 | 1,585 | 1,568 | 1,569 | +27 | +1.8% | 38,100 |
| 2025/04/22 | 1,526 | 1,557 | 1,526 | 1,542 | +12 | +0.8% | 21,200 |
| 2025/04/21 | 1,538 | 1,546 | 1,527 | 1,530 | -8 | -0.5% | 20,400 |
| 2025/04/18 | 1,505 | 1,541 | 1,499 | 1,538 | +37 | +2.5% | 17,800 |
| 2025/04/17 | 1,479 | 1,501 | 1,474 | 1,501 | +8 | +0.5% | 22,600 |
| 2025/04/16 | 1,511 | 1,511 | 1,480 | 1,493 | -2 | -0.1% | 23,900 |
| 2025/04/15 | 1,500 | 1,519 | 1,491 | 1,495 | +14 | +0.9% | 25,700 |
| 2025/04/14 | 1,476 | 1,495 | 1,462 | 1,481 | +9 | +0.6% | 31,500 |
| 2025/04/11 | 1,460 | 1,472 | 1,413 | 1,472 | -6 | -0.4% | 30,800 |
| 2025/04/10 | 1,498 | 1,510 | 1,457 | 1,478 | +100 | +7.3% | 54,800 |
| 2025/04/09 | 1,377 | 1,403 | 1,350 | 1,378 | -41 | -2.9% | 69,100 |
| 2025/04/08 | 1,404 | 1,467 | 1,404 | 1,419 | +63 | +4.6% | 65,400 |
| 2025/04/07 | 1,349 | 1,391 | 1,320 | 1,356 | -104 | -7.1% | 91,100 |
| 2025/04/04 | 1,521 | 1,522 | 1,431 | 1,460 | -132 | -8.3% | 123,200 |
| 2025/04/03 | 1,577 | 1,609 | 1,569 | 1,592 | -54 | -3.3% | 74,300 |
| 2025/04/02 | 1,656 | 1,657 | 1,640 | 1,646 | -11 | -0.7% | 54,400 |
| 2025/04/01 | 1,687 | 1,690 | 1,657 | 1,657 | -11 | -0.7% | 44,100 |
| 2025/03/31 | 1,686 | 1,688 | 1,653 | 1,668 | -35 | -2.1% | 52,100 |
| 2025/03/28 | 1,700 | 1,712 | 1,693 | 1,703 | -55 | -3.1% | 36,300 |
| 2025/03/27 | 1,751 | 1,759 | 1,737 | 1,758 | -5 | -0.3% | 54,100 |
| 2025/03/26 | 1,749 | 1,775 | 1,736 | 1,763 | +24 | +1.4% | 42,500 |
| 2025/03/25 | 1,748 | 1,758 | 1,736 | 1,739 | ±0 | ±0% | 32,800 |
| 2025/03/24 | 1,735 | 1,744 | 1,720 | 1,739 | +5 | +0.3% | 29,100 |
| 2025/03/21 | 1,728 | 1,742 | 1,719 | 1,734 | -2 | -0.1% | 28,200 |
| 2025/03/19 | 1,732 | 1,745 | 1,729 | 1,736 | +4 | +0.2% | 24,200 |
| 2025/03/18 | 1,726 | 1,742 | 1,725 | 1,732 | +3 | +0.2% | 27,000 |
| 2025/03/17 | 1,742 | 1,745 | 1,727 | 1,729 | +4 | +0.2% | 26,700 |
| 2025/03/14 | 1,715 | 1,730 | 1,715 | 1,725 | +8 | +0.5% | 31,200 |
| 2025/03/13 | 1,719 | 1,729 | 1,706 | 1,717 | +1 | +0.1% | 34,500 |
| 2025/03/12 | 1,711 | 1,728 | 1,708 | 1,716 | -4 | -0.2% | 31,900 |
| 2025/03/11 | 1,689 | 1,720 | 1,667 | 1,720 | +26 | +1.5% | 48,500 |
| 2025/03/10 | 1,690 | 1,713 | 1,680 | 1,694 | +35 | +2.1% | 72,900 |
| 2025/03/07 | 1,638 | 1,663 | 1,618 | 1,659 | +21 | +1.3% | 37,000 |
| 2025/03/06 | 1,644 | 1,656 | 1,632 | 1,638 | +8 | +0.5% | 38,900 |
| 2025/03/05 | 1,617 | 1,638 | 1,617 | 1,630 | +18 | +1.1% | 41,400 |
| 2025/03/04 | 1,618 | 1,618 | 1,598 | 1,612 | -6 | -0.4% | 27,000 |
1～
50
件表示中 / 6953件
類似銘柄と比較する
現在ご覧いただいている「フコク」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 |
|---|---|---|---|---|---|---|---|---|
| フコク | 166,400円 | -1.9% | +9.4% | 5.11% | 7.66倍 | 0.62倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| ニチリン | 347,000円 | +2.0% | -7.5% | 5.07% | 7.88倍 | 0.81倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 藤コンポ | 139,200円 | -1.5% | +3.0% | 4.74% | 7.02倍 | 0.77倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| 相模ゴム | 99,800円 | -3.5% | +28.5% | 1.00% | 36.12倍 | 1.03倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 180,700円 | +6.7% | -20.4% | 2.77% | 10.76倍 | 0.39倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
市場注目の銘柄
チャート関連のコラム
