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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 985 | 985 | 973 | 980 | ±0 | ±0% | 11,600 |
| 2022/08/08 | 961 | 984 | 961 | 980 | +19 | +2% | 32,100 |
| 2022/08/05 | 958 | 965 | 956 | 961 | +3 | +0.3% | 20,100 |
| 2022/08/04 | 963 | 966 | 955 | 958 | -7 | -0.7% | 47,100 |
| 2022/08/03 | 977 | 978 | 964 | 965 | -7 | -0.7% | 33,400 |
| 2022/08/02 | 970 | 976 | 962 | 972 | +2 | +0.2% | 37,100 |
| 2022/08/01 | 972 | 972 | 964 | 970 | ±0 | ±0% | 43,200 |
| 2022/07/29 | 987 | 987 | 970 | 970 | -19 | -1.9% | 39,300 |
| 2022/07/28 | 985 | 989 | 976 | 989 | +7 | +0.7% | 38,200 |
| 2022/07/27 | 988 | 988 | 980 | 982 | -6 | -0.6% | 23,600 |
| 2022/07/26 | 987 | 989 | 984 | 988 | -1 | -0.1% | 15,400 |
| 2022/07/25 | 985 | 989 | 977 | 989 | +2 | +0.2% | 16,900 |
| 2022/07/22 | 988 | 989 | 985 | 987 | -2 | -0.2% | 19,400 |
| 2022/07/21 | 987 | 989 | 978 | 989 | +3 | +0.3% | 22,700 |
| 2022/07/20 | 998 | 998 | 984 | 986 | +1 | +0.1% | 37,400 |
| 2022/07/19 | 985 | 985 | 977 | 985 | +12 | +1.2% | 20,500 |
| 2022/07/15 | 971 | 977 | 967 | 973 | -6 | -0.6% | 20,800 |
| 2022/07/14 | 960 | 979 | 960 | 979 | +7 | +0.7% | 27,300 |
| 2022/07/13 | 955 | 972 | 954 | 972 | +25 | +2.6% | 25,600 |
| 2022/07/12 | 952 | 952 | 944 | 947 | -13 | -1.4% | 42,100 |
| 2022/07/11 | 960 | 964 | 954 | 960 | +10 | +1.1% | 28,400 |
| 2022/07/08 | 955 | 969 | 950 | 950 | ±0 | ±0% | 52,100 |
| 2022/07/07 | 951 | 963 | 946 | 950 | -1 | -0.1% | 54,600 |
| 2022/07/06 | 965 | 965 | 950 | 951 | -20 | -2.1% | 36,600 |
| 2022/07/05 | 985 | 985 | 971 | 971 | -9 | -0.9% | 22,200 |
| 2022/07/04 | 978 | 981 | 966 | 980 | +17 | +1.8% | 28,900 |
| 2022/07/01 | 983 | 983 | 957 | 963 | -13 | -1.3% | 28,900 |
| 2022/06/30 | 985 | 987 | 976 | 976 | -5 | -0.5% | 15,300 |
| 2022/06/29 | 978 | 981 | 970 | 981 | +3 | +0.3% | 32,900 |
| 2022/06/28 | 979 | 979 | 971 | 978 | +4 | +0.4% | 25,400 |
| 2022/06/27 | 977 | 980 | 968 | 974 | +9 | +0.9% | 23,300 |
| 2022/06/24 | 962 | 967 | 950 | 965 | +3 | +0.3% | 20,900 |
| 2022/06/23 | 966 | 967 | 954 | 962 | -1 | -0.1% | 17,400 |
| 2022/06/22 | 966 | 977 | 961 | 963 | +3 | +0.3% | 18,300 |
| 2022/06/21 | 945 | 963 | 945 | 960 | +16 | +1.7% | 28,800 |
| 2022/06/20 | 980 | 983 | 941 | 944 | -21 | -2.2% | 54,300 |
| 2022/06/17 | 950 | 973 | 937 | 965 | +12 | +1.3% | 57,500 |
| 2022/06/16 | 955 | 965 | 951 | 953 | +6 | +0.6% | 26,100 |
| 2022/06/15 | 960 | 963 | 947 | 947 | -13 | -1.4% | 23,600 |
| 2022/06/14 | 955 | 965 | 953 | 960 | -5 | -0.5% | 26,600 |
| 2022/06/13 | 965 | 969 | 961 | 965 | -10 | -1% | 18,800 |
| 2022/06/10 | 981 | 981 | 970 | 975 | -7 | -0.7% | 35,000 |
| 2022/06/09 | 989 | 991 | 981 | 982 | -13 | -1.3% | 24,400 |
| 2022/06/08 | 993 | 995 | 984 | 995 | +7 | +0.7% | 31,600 |
| 2022/06/07 | 981 | 1,000 | 981 | 988 | +7 | +0.7% | 38,700 |
| 2022/06/06 | 989 | 989 | 979 | 981 | -14 | -1.4% | 31,400 |
| 2022/06/03 | 1,000 | 1,002 | 989 | 995 | -11 | -1.1% | 26,100 |
| 2022/06/02 | 1,004 | 1,013 | 987 | 1,006 | +7 | +0.7% | 54,700 |
| 2022/06/01 | 990 | 999 | 985 | 999 | +10 | +1% | 37,100 |
| 2022/05/31 | 983 | 992 | 977 | 989 | -4 | -0.4% | 39,500 |
651～
700
件表示中 / 6927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 | 135,600円 | +0.2% | -7.2% | 5.53% | 9.11倍 | 0.51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 | 311,000円 | +2.0% | -7.5% | 5.66% | 7.06倍 | 0.72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 | 116,400円 | +5.9% | +20.6% | 5.50% | 5.87倍 | 0.66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 | 86,600円 | -3.5% | +28.5% | 1.15% | 31.34倍 | 0.89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 | 166,000円 | -8.6% | -43.0% | 3.61% | 8.03倍 | 0.38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
