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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,169 | 1,169 | 1,157 | 1,161 | -12 | -1% | 23,000 |
| 2015/04/10 | 1,171 | 1,175 | 1,168 | 1,173 | ±0 | ±0% | 16,800 |
| 2015/04/09 | 1,174 | 1,178 | 1,170 | 1,173 | -5 | -0.4% | 12,900 |
| 2015/04/08 | 1,178 | 1,181 | 1,173 | 1,178 | +2 | +0.2% | 16,600 |
| 2015/04/07 | 1,177 | 1,183 | 1,175 | 1,176 | ±0 | ±0% | 11,400 |
| 2015/04/06 | 1,185 | 1,185 | 1,173 | 1,176 | -15 | -1.3% | 13,400 |
| 2015/04/03 | 1,185 | 1,191 | 1,172 | 1,191 | +11 | +0.9% | 14,600 |
| 2015/04/02 | 1,160 | 1,195 | 1,160 | 1,180 | +18 | +1.5% | 38,000 |
| 2015/04/01 | 1,175 | 1,176 | 1,156 | 1,162 | -15 | -1.3% | 27,600 |
| 2015/03/31 | 1,190 | 1,190 | 1,174 | 1,177 | ±0 | ±0% | 19,800 |
| 2015/03/30 | 1,181 | 1,185 | 1,172 | 1,177 | +2 | +0.2% | 27,300 |
| 2015/03/27 | 1,182 | 1,196 | 1,172 | 1,175 | -35 | -2.9% | 51,400 |
| 2015/03/26 | 1,210 | 1,213 | 1,204 | 1,210 | -5 | -0.4% | 78,100 |
| 2015/03/25 | 1,214 | 1,218 | 1,208 | 1,215 | +1 | +0.1% | 26,100 |
| 2015/03/24 | 1,208 | 1,220 | 1,208 | 1,214 | -6 | -0.5% | 23,200 |
| 2015/03/23 | 1,212 | 1,220 | 1,207 | 1,220 | +13 | +1.1% | 29,700 |
| 2015/03/20 | 1,203 | 1,210 | 1,203 | 1,207 | +3 | +0.2% | 10,600 |
| 2015/03/19 | 1,212 | 1,212 | 1,195 | 1,204 | -10 | -0.8% | 26,100 |
| 2015/03/18 | 1,219 | 1,219 | 1,210 | 1,214 | ±0 | ±0% | 25,100 |
| 2015/03/17 | 1,213 | 1,217 | 1,207 | 1,214 | +6 | +0.5% | 20,500 |
| 2015/03/16 | 1,197 | 1,213 | 1,191 | 1,208 | +18 | +1.5% | 33,600 |
| 2015/03/13 | 1,175 | 1,200 | 1,174 | 1,190 | +15 | +1.3% | 59,900 |
| 2015/03/12 | 1,180 | 1,180 | 1,172 | 1,175 | +1 | +0.1% | 33,500 |
| 2015/03/11 | 1,180 | 1,183 | 1,172 | 1,174 | -6 | -0.5% | 43,400 |
| 2015/03/10 | 1,187 | 1,189 | 1,180 | 1,180 | -7 | -0.6% | 33,400 |
| 2015/03/09 | 1,185 | 1,187 | 1,181 | 1,187 | -3 | -0.3% | 26,000 |
| 2015/03/06 | 1,190 | 1,196 | 1,190 | 1,190 | +1 | +0.1% | 25,700 |
| 2015/03/05 | 1,192 | 1,194 | 1,188 | 1,189 | -3 | -0.3% | 17,200 |
| 2015/03/04 | 1,195 | 1,196 | 1,188 | 1,192 | -3 | -0.3% | 26,200 |
| 2015/03/03 | 1,194 | 1,196 | 1,192 | 1,195 | +3 | +0.3% | 23,300 |
| 2015/03/02 | 1,194 | 1,200 | 1,192 | 1,192 | -2 | -0.2% | 31,800 |
| 2015/02/27 | 1,195 | 1,199 | 1,191 | 1,194 | -3 | -0.3% | 26,800 |
| 2015/02/26 | 1,195 | 1,198 | 1,191 | 1,197 | +6 | +0.5% | 18,400 |
| 2015/02/25 | 1,195 | 1,200 | 1,189 | 1,191 | ±0 | ±0% | 25,500 |
| 2015/02/24 | 1,199 | 1,199 | 1,187 | 1,191 | -3 | -0.3% | 33,300 |
| 2015/02/23 | 1,201 | 1,204 | 1,192 | 1,194 | -2 | -0.2% | 41,200 |
| 2015/02/20 | 1,200 | 1,200 | 1,188 | 1,196 | +6 | +0.5% | 28,800 |
| 2015/02/19 | 1,188 | 1,190 | 1,178 | 1,190 | +16 | +1.4% | 22,400 |
| 2015/02/18 | 1,172 | 1,179 | 1,168 | 1,174 | +2 | +0.2% | 31,000 |
| 2015/02/17 | 1,172 | 1,173 | 1,165 | 1,172 | +4 | +0.3% | 16,100 |
| 2015/02/16 | 1,174 | 1,174 | 1,168 | 1,168 | +8 | +0.7% | 18,400 |
| 2015/02/13 | 1,157 | 1,166 | 1,154 | 1,160 | +13 | +1.1% | 20,900 |
| 2015/02/12 | 1,170 | 1,170 | 1,146 | 1,147 | -8 | -0.7% | 55,800 |
| 2015/02/10 | 1,156 | 1,158 | 1,147 | 1,155 | -1 | -0.1% | 35,500 |
| 2015/02/09 | 1,155 | 1,179 | 1,153 | 1,156 | +2 | +0.2% | 22,100 |
| 2015/02/06 | 1,159 | 1,166 | 1,152 | 1,154 | -5 | -0.4% | 21,500 |
| 2015/02/05 | 1,174 | 1,176 | 1,153 | 1,159 | -15 | -1.3% | 29,300 |
| 2015/02/04 | 1,183 | 1,183 | 1,166 | 1,174 | +13 | +1.1% | 31,800 |
| 2015/02/03 | 1,200 | 1,202 | 1,142 | 1,161 | -43 | -3.6% | 92,000 |
| 2015/02/02 | 1,201 | 1,250 | 1,200 | 1,204 | -85 | -6.6% | 78,500 |
2351～
2400
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
