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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,056 | 1,058 | 1,046 | 1,052 | +2 | +0.2% | 13,800 |
| 2023/01/25 | 1,041 | 1,050 | 1,032 | 1,050 | +11 | +1.1% | 17,400 |
| 2023/01/24 | 1,039 | 1,049 | 1,035 | 1,039 | ±0 | ±0% | 16,000 |
| 2023/01/23 | 1,028 | 1,039 | 1,026 | 1,039 | +11 | +1.1% | 11,800 |
| 2023/01/20 | 1,020 | 1,039 | 1,020 | 1,028 | +3 | +0.3% | 13,600 |
| 2023/01/19 | 1,032 | 1,032 | 1,025 | 1,025 | -6 | -0.6% | 9,500 |
| 2023/01/18 | 1,020 | 1,031 | 1,016 | 1,031 | +11 | +1.1% | 21,800 |
| 2023/01/17 | 1,015 | 1,021 | 1,013 | 1,020 | +12 | +1.2% | 10,700 |
| 2023/01/16 | 1,004 | 1,015 | 1,004 | 1,008 | -6 | -0.6% | 10,800 |
| 2023/01/13 | 1,016 | 1,025 | 1,010 | 1,014 | -6 | -0.6% | 17,200 |
| 2023/01/12 | 1,029 | 1,029 | 1,016 | 1,020 | -4 | -0.4% | 12,600 |
| 2023/01/11 | 1,010 | 1,025 | 1,008 | 1,024 | +11 | +1.1% | 21,300 |
| 2023/01/10 | 1,015 | 1,025 | 1,008 | 1,013 | +3 | +0.3% | 29,500 |
| 2023/01/06 | 996 | 1,012 | 994 | 1,010 | +14 | +1.4% | 51,800 |
| 2023/01/05 | 1,008 | 1,012 | 994 | 996 | -13 | -1.3% | 45,800 |
| 2023/01/04 | 1,031 | 1,031 | 1,009 | 1,009 | -23 | -2.2% | 20,100 |
| 2022/12/30 | 1,047 | 1,047 | 1,032 | 1,032 | -11 | -1.1% | 25,900 |
| 2022/12/29 | 1,040 | 1,043 | 1,031 | 1,043 | +3 | +0.3% | 24,400 |
| 2022/12/28 | 1,035 | 1,041 | 1,034 | 1,040 | +5 | +0.5% | 18,900 |
| 2022/12/27 | 1,054 | 1,054 | 1,032 | 1,035 | -13 | -1.2% | 32,300 |
| 2022/12/26 | 1,062 | 1,065 | 1,041 | 1,048 | -4 | -0.4% | 19,100 |
| 2022/12/23 | 1,041 | 1,052 | 1,036 | 1,052 | +2 | +0.2% | 19,800 |
| 2022/12/22 | 1,050 | 1,060 | 1,046 | 1,050 | +11 | +1.1% | 10,800 |
| 2022/12/21 | 1,062 | 1,062 | 1,039 | 1,039 | -26 | -2.4% | 37,300 |
| 2022/12/20 | 1,072 | 1,079 | 1,051 | 1,065 | -7 | -0.7% | 38,500 |
| 2022/12/19 | 1,093 | 1,093 | 1,067 | 1,072 | -9 | -0.8% | 27,300 |
| 2022/12/16 | 1,079 | 1,085 | 1,066 | 1,081 | -5 | -0.5% | 39,100 |
| 2022/12/15 | 1,077 | 1,092 | 1,077 | 1,086 | -1 | -0.1% | 32,600 |
| 2022/12/14 | 1,071 | 1,087 | 1,069 | 1,087 | +16 | +1.5% | 15,000 |
| 2022/12/13 | 1,072 | 1,082 | 1,055 | 1,071 | +3 | +0.3% | 25,300 |
| 2022/12/12 | 1,049 | 1,068 | 1,046 | 1,068 | +23 | +2.2% | 10,900 |
| 2022/12/09 | 1,032 | 1,052 | 1,032 | 1,045 | +6 | +0.6% | 25,800 |
| 2022/12/08 | 1,046 | 1,046 | 1,033 | 1,039 | -7 | -0.7% | 28,700 |
| 2022/12/07 | 1,035 | 1,055 | 1,035 | 1,046 | +10 | +1% | 13,800 |
| 2022/12/06 | 1,044 | 1,050 | 1,028 | 1,036 | -9 | -0.9% | 23,800 |
| 2022/12/05 | 1,072 | 1,072 | 1,040 | 1,045 | -25 | -2.3% | 46,400 |
| 2022/12/02 | 1,084 | 1,084 | 1,063 | 1,070 | -20 | -1.8% | 37,400 |
| 2022/12/01 | 1,100 | 1,101 | 1,089 | 1,090 | -6 | -0.5% | 26,200 |
| 2022/11/30 | 1,088 | 1,100 | 1,085 | 1,096 | +7 | +0.6% | 32,900 |
| 2022/11/29 | 1,074 | 1,094 | 1,070 | 1,089 | +10 | +0.9% | 25,200 |
| 2022/11/28 | 1,090 | 1,090 | 1,073 | 1,079 | -11 | -1% | 27,300 |
| 2022/11/25 | 1,082 | 1,096 | 1,081 | 1,090 | +8 | +0.7% | 32,900 |
| 2022/11/24 | 1,055 | 1,082 | 1,055 | 1,082 | +30 | +2.9% | 43,500 |
| 2022/11/22 | 1,040 | 1,061 | 1,037 | 1,052 | +5 | +0.5% | 51,600 |
| 2022/11/21 | 1,053 | 1,054 | 1,040 | 1,047 | -6 | -0.6% | 29,600 |
| 2022/11/18 | 1,046 | 1,059 | 1,044 | 1,053 | +7 | +0.7% | 42,400 |
| 2022/11/17 | 1,032 | 1,049 | 1,032 | 1,046 | +7 | +0.7% | 18,800 |
| 2022/11/16 | 1,037 | 1,044 | 1,036 | 1,039 | -5 | -0.5% | 14,500 |
| 2022/11/15 | 1,035 | 1,047 | 1,035 | 1,044 | +9 | +0.9% | 15,100 |
| 2022/11/14 | 1,025 | 1,047 | 1,022 | 1,035 | +9 | +0.9% | 24,800 |
451～
500
件表示中 / 6840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 | 179,600円 | +4.7% | +17.2% | 4.18% | 7.72倍 | 0.67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 |
| 西川ゴム | 208,200円 | -1.9% | -13.7% | 2.50% | 8.56倍 | 0.47倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| 藤コンポ | 151,200円 | +5.9% | +20.6% | 4.23% | 7.62倍 | 0.86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 | 106,900円 | +3.1% | +2.8% | 0.94% | 48.35倍 | 1.10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 | 184,400円 | -8.6% | -43.0% | 3.25% | 8.92倍 | 0.43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
