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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,082 | 1,091 | 1,077 | 1,080 | ±0 | ±0% | 17,500 |
| 2017/12/05 | 1,075 | 1,083 | 1,073 | 1,080 | +6 | +0.6% | 10,800 |
| 2017/12/04 | 1,087 | 1,098 | 1,071 | 1,074 | -8 | -0.7% | 13,300 |
| 2017/12/01 | 1,065 | 1,088 | 1,065 | 1,082 | +18 | +1.7% | 16,400 |
| 2017/11/30 | 1,066 | 1,068 | 1,061 | 1,064 | -6 | -0.6% | 9,700 |
| 2017/11/29 | 1,061 | 1,071 | 1,058 | 1,070 | +6 | +0.6% | 9,800 |
| 2017/11/28 | 1,067 | 1,068 | 1,061 | 1,064 | -3 | -0.3% | 6,000 |
| 2017/11/27 | 1,070 | 1,074 | 1,064 | 1,067 | ±0 | ±0% | 8,300 |
| 2017/11/24 | 1,053 | 1,068 | 1,051 | 1,067 | +11 | +1% | 9,000 |
| 2017/11/22 | 1,048 | 1,056 | 1,048 | 1,056 | +8 | +0.8% | 12,600 |
| 2017/11/21 | 1,046 | 1,055 | 1,045 | 1,048 | -1 | -0.1% | 9,900 |
| 2017/11/20 | 1,046 | 1,053 | 1,044 | 1,049 | -2 | -0.2% | 13,400 |
| 2017/11/17 | 1,074 | 1,074 | 1,049 | 1,051 | -11 | -1% | 12,700 |
| 2017/11/16 | 1,062 | 1,068 | 1,050 | 1,062 | ±0 | ±0% | 10,900 |
| 2017/11/15 | 1,077 | 1,077 | 1,052 | 1,062 | -15 | -1.4% | 24,300 |
| 2017/11/14 | 1,083 | 1,083 | 1,074 | 1,077 | -6 | -0.6% | 6,100 |
| 2017/11/13 | 1,073 | 1,085 | 1,070 | 1,083 | +2 | +0.2% | 16,900 |
| 2017/11/10 | 1,074 | 1,083 | 1,074 | 1,081 | -11 | -1% | 6,300 |
| 2017/11/09 | 1,105 | 1,105 | 1,076 | 1,092 | -11 | -1% | 17,500 |
| 2017/11/08 | 1,081 | 1,104 | 1,073 | 1,103 | +13 | +1.2% | 26,900 |
| 2017/11/07 | 1,072 | 1,095 | 1,072 | 1,090 | +10 | +0.9% | 18,700 |
| 2017/11/06 | 1,080 | 1,089 | 1,074 | 1,080 | +10 | +0.9% | 22,600 |
| 2017/11/02 | 1,103 | 1,105 | 1,063 | 1,070 | -34 | -3.1% | 47,800 |
| 2017/11/01 | 1,103 | 1,109 | 1,101 | 1,104 | -1 | -0.1% | 19,800 |
| 2017/10/31 | 1,120 | 1,120 | 1,097 | 1,105 | -15 | -1.3% | 28,600 |
| 2017/10/30 | 1,094 | 1,130 | 1,084 | 1,120 | -76 | -6.4% | 83,000 |
| 2017/10/27 | 1,186 | 1,197 | 1,186 | 1,196 | +11 | +0.9% | 20,600 |
| 2017/10/26 | 1,190 | 1,192 | 1,182 | 1,185 | +2 | +0.2% | 13,500 |
| 2017/10/25 | 1,165 | 1,188 | 1,159 | 1,183 | +21 | +1.8% | 49,000 |
| 2017/10/24 | 1,159 | 1,166 | 1,157 | 1,162 | -1 | -0.1% | 8,800 |
| 2017/10/23 | 1,157 | 1,166 | 1,153 | 1,163 | +6 | +0.5% | 26,900 |
| 2017/10/20 | 1,150 | 1,163 | 1,148 | 1,157 | +1 | +0.1% | 10,300 |
| 2017/10/19 | 1,154 | 1,159 | 1,151 | 1,156 | -3 | -0.3% | 10,900 |
| 2017/10/18 | 1,159 | 1,161 | 1,153 | 1,159 | +1 | +0.1% | 11,800 |
| 2017/10/17 | 1,156 | 1,162 | 1,154 | 1,158 | ±0 | ±0% | 9,300 |
| 2017/10/16 | 1,157 | 1,170 | 1,153 | 1,158 | +1 | +0.1% | 26,100 |
| 2017/10/13 | 1,156 | 1,166 | 1,154 | 1,157 | +1 | +0.1% | 13,300 |
| 2017/10/12 | 1,157 | 1,160 | 1,151 | 1,156 | +2 | +0.2% | 12,400 |
| 2017/10/11 | 1,153 | 1,157 | 1,145 | 1,154 | +1 | +0.1% | 8,900 |
| 2017/10/10 | 1,150 | 1,156 | 1,148 | 1,153 | +3 | +0.3% | 7,000 |
| 2017/10/06 | 1,144 | 1,152 | 1,141 | 1,150 | -2 | -0.2% | 8,300 |
| 2017/10/05 | 1,155 | 1,160 | 1,147 | 1,152 | -8 | -0.7% | 12,600 |
| 2017/10/04 | 1,167 | 1,170 | 1,156 | 1,160 | -11 | -0.9% | 13,000 |
| 2017/10/03 | 1,168 | 1,178 | 1,165 | 1,171 | +8 | +0.7% | 18,800 |
| 2017/10/02 | 1,167 | 1,167 | 1,153 | 1,163 | +1 | +0.1% | 11,400 |
| 2017/09/29 | 1,162 | 1,168 | 1,150 | 1,162 | ±0 | ±0% | 17,100 |
| 2017/09/28 | 1,119 | 1,164 | 1,119 | 1,162 | +48 | +4.3% | 21,900 |
| 2017/09/27 | 1,128 | 1,139 | 1,113 | 1,114 | -24 | -2.1% | 16,200 |
| 2017/09/26 | 1,111 | 1,138 | 1,111 | 1,138 | +18 | +1.6% | 14,600 |
| 2017/09/25 | 1,113 | 1,129 | 1,106 | 1,120 | +7 | +0.6% | 17,000 |
1701～
1750
件表示中 / 6839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 | 180,400円 | +4.7% | +17.2% | 4.16% | 7.75倍 | 0.68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 | 211,600円 | -1.9% | -13.7% | 2.46% | 8.70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 | 155,400円 | +5.9% | +20.6% | 4.12% | 7.83倍 | 0.89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 | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11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 | 188,000円 | -8.6% | -43.0% | 3.19% | 9.09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
