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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,737 | 1,745 | 1,726 | 1,726 | -7 | -0.4% | 21,600 |
| 2025/01/09 | 1,751 | 1,755 | 1,733 | 1,733 | -19 | -1.1% | 34,800 |
| 2025/01/08 | 1,758 | 1,771 | 1,751 | 1,752 | -18 | -1% | 37,600 |
| 2025/01/07 | 1,784 | 1,784 | 1,760 | 1,770 | ±0 | ±0% | 31,200 |
| 2025/01/06 | 1,810 | 1,810 | 1,766 | 1,770 | -23 | -1.3% | 50,700 |
| 2024/12/30 | 1,798 | 1,810 | 1,786 | 1,793 | -12 | -0.7% | 35,100 |
| 2024/12/27 | 1,814 | 1,821 | 1,783 | 1,805 | +5 | +0.3% | 73,500 |
| 2024/12/26 | 1,761 | 1,801 | 1,752 | 1,800 | +56 | +3.2% | 83,400 |
| 2024/12/25 | 1,745 | 1,751 | 1,729 | 1,744 | +18 | +1% | 44,400 |
| 2024/12/24 | 1,735 | 1,735 | 1,721 | 1,726 | -10 | -0.6% | 23,000 |
| 2024/12/23 | 1,725 | 1,742 | 1,714 | 1,736 | +16 | +0.9% | 35,800 |
| 2024/12/20 | 1,722 | 1,739 | 1,720 | 1,720 | +5 | +0.3% | 26,900 |
| 2024/12/19 | 1,705 | 1,723 | 1,701 | 1,715 | ±0 | ±0% | 22,200 |
| 2024/12/18 | 1,705 | 1,725 | 1,705 | 1,715 | +10 | +0.6% | 14,300 |
| 2024/12/17 | 1,720 | 1,726 | 1,705 | 1,705 | -23 | -1.3% | 32,800 |
| 2024/12/16 | 1,725 | 1,748 | 1,725 | 1,728 | +1 | +0.1% | 25,100 |
| 2024/12/13 | 1,710 | 1,735 | 1,710 | 1,727 | +1 | +0.1% | 34,800 |
| 2024/12/12 | 1,724 | 1,739 | 1,714 | 1,726 | +20 | +1.2% | 38,800 |
| 2024/12/11 | 1,725 | 1,735 | 1,706 | 1,706 | -21 | -1.2% | 45,100 |
| 2024/12/10 | 1,702 | 1,730 | 1,702 | 1,727 | +22 | +1.3% | 30,400 |
| 2024/12/09 | 1,707 | 1,713 | 1,690 | 1,705 | +3 | +0.2% | 31,800 |
| 2024/12/06 | 1,704 | 1,719 | 1,691 | 1,702 | -5 | -0.3% | 39,500 |
| 2024/12/05 | 1,719 | 1,720 | 1,701 | 1,707 | +7 | +0.4% | 33,200 |
| 2024/12/04 | 1,750 | 1,750 | 1,690 | 1,700 | -48 | -2.7% | 86,100 |
| 2024/12/03 | 1,727 | 1,756 | 1,727 | 1,748 | +29 | +1.7% | 43,000 |
| 2024/12/02 | 1,720 | 1,738 | 1,714 | 1,719 | -6 | -0.3% | 29,600 |
| 2024/11/29 | 1,728 | 1,735 | 1,716 | 1,725 | -6 | -0.3% | 19,600 |
| 2024/11/28 | 1,710 | 1,743 | 1,710 | 1,731 | +11 | +0.6% | 24,400 |
| 2024/11/27 | 1,764 | 1,764 | 1,712 | 1,720 | -54 | -3% | 63,000 |
| 2024/11/26 | 1,800 | 1,805 | 1,757 | 1,774 | -22 | -1.2% | 49,100 |
| 2024/11/25 | 1,806 | 1,815 | 1,796 | 1,796 | -8 | -0.4% | 39,800 |
| 2024/11/22 | 1,792 | 1,811 | 1,792 | 1,804 | +12 | +0.7% | 30,400 |
| 2024/11/21 | 1,801 | 1,816 | 1,792 | 1,792 | -8 | -0.4% | 21,500 |
| 2024/11/20 | 1,809 | 1,818 | 1,794 | 1,800 | -9 | -0.5% | 25,900 |
| 2024/11/19 | 1,805 | 1,833 | 1,796 | 1,809 | +6 | +0.3% | 30,000 |
| 2024/11/18 | 1,795 | 1,804 | 1,790 | 1,803 | -2 | -0.1% | 34,400 |
| 2024/11/15 | 1,806 | 1,824 | 1,800 | 1,805 | ±0 | ±0% | 42,400 |
| 2024/11/14 | 1,823 | 1,838 | 1,805 | 1,805 | -26 | -1.4% | 30,700 |
| 2024/11/13 | 1,832 | 1,840 | 1,819 | 1,831 | -1 | -0.1% | 38,600 |
| 2024/11/12 | 1,829 | 1,858 | 1,828 | 1,832 | +6 | +0.3% | 55,000 |
| 2024/11/11 | 1,800 | 1,826 | 1,795 | 1,826 | +22 | +1.2% | 50,900 |
| 2024/11/08 | 1,828 | 1,845 | 1,786 | 1,804 | -24 | -1.3% | 43,100 |
| 2024/11/07 | 1,850 | 1,880 | 1,816 | 1,828 | +51 | +2.9% | 138,200 |
| 2024/11/06 | 1,774 | 1,800 | 1,759 | 1,777 | +20 | +1.1% | 66,800 |
| 2024/11/05 | 1,740 | 1,757 | 1,737 | 1,757 | +20 | +1.2% | 34,500 |
| 2024/11/01 | 1,767 | 1,767 | 1,734 | 1,737 | -36 | -2% | 51,000 |
| 2024/10/31 | 1,760 | 1,784 | 1,752 | 1,773 | +10 | +0.6% | 46,800 |
| 2024/10/30 | 1,769 | 1,790 | 1,763 | 1,763 | +7 | +0.4% | 128,200 |
| 2024/10/29 | 1,748 | 1,761 | 1,738 | 1,756 | +17 | +1% | 24,800 |
| 2024/10/28 | 1,728 | 1,750 | 1,719 | 1,739 | +37 | +2.2% | 27,400 |
151～
200
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
