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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/03 | 1,623 | 1,628 | 1,611 | 1,618 | +17 | +1.1% | 35,500 |
| 2025/02/28 | 1,603 | 1,614 | 1,587 | 1,601 | -3 | -0.2% | 36,700 |
| 2025/02/27 | 1,596 | 1,610 | 1,591 | 1,604 | +13 | +0.8% | 32,300 |
| 2025/02/26 | 1,600 | 1,606 | 1,578 | 1,591 | -14 | -0.9% | 36,100 |
| 2025/02/25 | 1,582 | 1,623 | 1,571 | 1,605 | +13 | +0.8% | 38,600 |
| 2025/02/21 | 1,600 | 1,601 | 1,575 | 1,592 | -12 | -0.7% | 81,500 |
| 2025/02/20 | 1,623 | 1,623 | 1,600 | 1,604 | -21 | -1.3% | 65,900 |
| 2025/02/19 | 1,629 | 1,636 | 1,613 | 1,625 | -4 | -0.2% | 58,100 |
| 2025/02/18 | 1,645 | 1,658 | 1,614 | 1,629 | -10 | -0.6% | 61,500 |
| 2025/02/17 | 1,619 | 1,675 | 1,590 | 1,639 | -130 | -7.3% | 177,700 |
| 2025/02/14 | 1,793 | 1,804 | 1,762 | 1,769 | -18 | -1% | 54,600 |
| 2025/02/13 | 1,781 | 1,797 | 1,775 | 1,787 | +9 | +0.5% | 25,500 |
| 2025/02/12 | 1,787 | 1,800 | 1,771 | 1,778 | +8 | +0.5% | 34,300 |
| 2025/02/10 | 1,760 | 1,778 | 1,752 | 1,770 | +10 | +0.6% | 28,300 |
| 2025/02/07 | 1,767 | 1,774 | 1,748 | 1,760 | -8 | -0.5% | 26,700 |
| 2025/02/06 | 1,760 | 1,778 | 1,759 | 1,768 | +14 | +0.8% | 15,700 |
| 2025/02/05 | 1,760 | 1,772 | 1,737 | 1,754 | +20 | +1.2% | 25,600 |
| 2025/02/04 | 1,751 | 1,753 | 1,731 | 1,734 | ±0 | ±0% | 21,200 |
| 2025/02/03 | 1,769 | 1,780 | 1,734 | 1,734 | -56 | -3.1% | 79,900 |
| 2025/01/31 | 1,797 | 1,797 | 1,778 | 1,790 | -7 | -0.4% | 16,700 |
| 2025/01/30 | 1,762 | 1,797 | 1,740 | 1,797 | +33 | +1.9% | 47,400 |
| 2025/01/29 | 1,775 | 1,781 | 1,764 | 1,764 | -1 | -0.1% | 34,800 |
| 2025/01/28 | 1,750 | 1,773 | 1,749 | 1,765 | +16 | +0.9% | 30,100 |
| 2025/01/27 | 1,750 | 1,756 | 1,739 | 1,749 | +11 | +0.6% | 24,400 |
| 2025/01/24 | 1,727 | 1,744 | 1,718 | 1,738 | +7 | +0.4% | 26,400 |
| 2025/01/23 | 1,742 | 1,742 | 1,726 | 1,731 | -11 | -0.6% | 26,900 |
| 2025/01/22 | 1,728 | 1,746 | 1,728 | 1,742 | +16 | +0.9% | 19,900 |
| 2025/01/21 | 1,735 | 1,746 | 1,726 | 1,726 | -3 | -0.2% | 14,100 |
| 2025/01/20 | 1,709 | 1,737 | 1,709 | 1,729 | +20 | +1.2% | 26,600 |
| 2025/01/17 | 1,713 | 1,713 | 1,692 | 1,709 | -7 | -0.4% | 30,500 |
| 2025/01/16 | 1,718 | 1,720 | 1,702 | 1,716 | +3 | +0.2% | 29,400 |
| 2025/01/15 | 1,714 | 1,724 | 1,705 | 1,713 | +9 | +0.5% | 24,400 |
| 2025/01/14 | 1,722 | 1,725 | 1,697 | 1,704 | -22 | -1.3% | 70,400 |
101～
150
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
