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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,861 | 1,890 | 1,856 | 1,887 | +27 | +1.5% | 71,700 |
| 2025/08/20 | 1,854 | 1,868 | 1,848 | 1,860 | +6 | +0.3% | 45,000 |
| 2025/08/19 | 1,850 | 1,865 | 1,839 | 1,854 | +2 | +0.1% | 68,200 |
| 2025/08/18 | 1,849 | 1,852 | 1,834 | 1,852 | +18 | +1% | 74,700 |
| 2025/08/15 | 1,832 | 1,839 | 1,817 | 1,834 | +27 | +1.5% | 76,700 |
| 2025/08/14 | 1,799 | 1,807 | 1,780 | 1,807 | +22 | +1.2% | 76,400 |
| 2025/08/13 | 1,780 | 1,801 | 1,763 | 1,785 | +20 | +1.1% | 105,300 |
| 2025/08/12 | 1,748 | 1,766 | 1,747 | 1,765 | +19 | +1.1% | 105,800 |
| 2025/08/08 | 1,763 | 1,765 | 1,746 | 1,746 | -17 | -1% | 85,000 |
| 2025/08/07 | 1,730 | 1,766 | 1,718 | 1,763 | -47 | -2.6% | 182,800 |
| 2025/08/06 | 1,799 | 1,810 | 1,792 | 1,810 | +27 | +1.5% | 65,500 |
| 2025/08/05 | 1,776 | 1,792 | 1,762 | 1,783 | +11 | +0.6% | 47,300 |
| 2025/08/04 | 1,755 | 1,778 | 1,740 | 1,772 | -10 | -0.6% | 55,400 |
| 2025/08/01 | 1,753 | 1,786 | 1,753 | 1,782 | +24 | +1.4% | 35,800 |
| 2025/07/31 | 1,749 | 1,763 | 1,745 | 1,758 | +6 | +0.3% | 41,700 |
| 2025/07/30 | 1,750 | 1,758 | 1,743 | 1,752 | +2 | +0.1% | 50,400 |
| 2025/07/29 | 1,760 | 1,761 | 1,746 | 1,750 | -14 | -0.8% | 41,300 |
| 2025/07/28 | 1,751 | 1,768 | 1,745 | 1,764 | +19 | +1.1% | 57,500 |
| 2025/07/25 | 1,751 | 1,762 | 1,745 | 1,745 | +4 | +0.2% | 61,100 |
| 2025/07/24 | 1,751 | 1,758 | 1,728 | 1,741 | +8 | +0.5% | 70,300 |
| 2025/07/23 | 1,687 | 1,749 | 1,677 | 1,733 | +56 | +3.3% | 134,700 |
| 2025/07/22 | 1,679 | 1,687 | 1,671 | 1,677 | +2 | +0.1% | 23,200 |
| 2025/07/18 | 1,682 | 1,687 | 1,675 | 1,675 | -7 | -0.4% | 30,200 |
| 2025/07/17 | 1,688 | 1,690 | 1,672 | 1,682 | -9 | -0.5% | 39,400 |
| 2025/07/16 | 1,700 | 1,707 | 1,687 | 1,691 | -14 | -0.8% | 44,400 |
| 2025/07/15 | 1,699 | 1,715 | 1,694 | 1,705 | +9 | +0.5% | 64,800 |
| 2025/07/14 | 1,682 | 1,699 | 1,678 | 1,696 | +20 | +1.2% | 38,600 |
| 2025/07/11 | 1,669 | 1,683 | 1,660 | 1,676 | +17 | +1% | 23,800 |
| 2025/07/10 | 1,656 | 1,665 | 1,650 | 1,659 | -2 | -0.1% | 34,200 |
| 2025/07/09 | 1,652 | 1,668 | 1,647 | 1,661 | +11 | +0.7% | 21,900 |
| 2025/07/08 | 1,640 | 1,653 | 1,628 | 1,650 | +18 | +1.1% | 22,700 |
| 2025/07/07 | 1,667 | 1,668 | 1,631 | 1,632 | -23 | -1.4% | 29,300 |
| 2025/07/04 | 1,672 | 1,672 | 1,649 | 1,655 | -9 | -0.5% | 17,400 |
| 2025/07/03 | 1,650 | 1,668 | 1,638 | 1,664 | +16 | +1% | 38,000 |
| 2025/07/02 | 1,653 | 1,659 | 1,643 | 1,648 | -4 | -0.2% | 24,400 |
| 2025/07/01 | 1,660 | 1,662 | 1,644 | 1,652 | -11 | -0.7% | 26,700 |
| 2025/06/30 | 1,680 | 1,685 | 1,663 | 1,663 | -14 | -0.8% | 32,000 |
| 2025/06/27 | 1,670 | 1,679 | 1,666 | 1,677 | +22 | +1.3% | 46,400 |
| 2025/06/26 | 1,642 | 1,658 | 1,634 | 1,655 | +23 | +1.4% | 49,100 |
| 2025/06/25 | 1,649 | 1,649 | 1,618 | 1,632 | +9 | +0.6% | 31,800 |
| 2025/06/24 | 1,632 | 1,642 | 1,615 | 1,623 | ±0 | ±0% | 23,700 |
| 2025/06/23 | 1,642 | 1,642 | 1,596 | 1,623 | -19 | -1.2% | 79,800 |
| 2025/06/20 | 1,625 | 1,653 | 1,621 | 1,642 | +24 | +1.5% | 44,400 |
| 2025/06/19 | 1,629 | 1,633 | 1,617 | 1,618 | -8 | -0.5% | 16,700 |
| 2025/06/18 | 1,626 | 1,630 | 1,619 | 1,626 | +2 | +0.1% | 16,700 |
| 2025/06/17 | 1,615 | 1,624 | 1,608 | 1,624 | +9 | +0.6% | 19,700 |
| 2025/06/16 | 1,628 | 1,628 | 1,609 | 1,615 | -1 | -0.1% | 21,200 |
| 2025/06/13 | 1,639 | 1,641 | 1,606 | 1,616 | -22 | -1.3% | 36,700 |
| 2025/06/12 | 1,632 | 1,643 | 1,626 | 1,638 | +7 | +0.4% | 22,800 |
| 2025/06/11 | 1,620 | 1,639 | 1,620 | 1,631 | +10 | +0.6% | 22,000 |
1～
50
件表示中 / 7020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 | 188,700円 | -1.9% | +9.4% | 4.50% | 8.69倍 | 0.70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 | 360,000円 | +3.1% | -17.2% | 4.56% | 9.50倍 | 0.85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 | 190,000円 | -1.5% | +3.0% | 3.47% | 9.58倍 | 1.06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 | 95,400円 | +7.3% | -73.2% | 1.05% | 206.94倍 | 0.96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 |
| 昭和ＨＤ | 5,600円 | +0.9% | - | 0.00% | 140.00倍 | 2.60倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
市場注目の銘柄
チャート関連のコラム
