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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,284 | 1,289 | 1,272 | 1,289 | +15 | +1.2% | 33,600 |
| 2015/01/29 | 1,282 | 1,284 | 1,270 | 1,274 | -8 | -0.6% | 17,300 |
| 2015/01/28 | 1,279 | 1,287 | 1,276 | 1,282 | +7 | +0.5% | 24,400 |
| 2015/01/27 | 1,289 | 1,289 | 1,270 | 1,275 | -5 | -0.4% | 22,300 |
| 2015/01/26 | 1,274 | 1,282 | 1,272 | 1,280 | +11 | +0.9% | 24,000 |
| 2015/01/23 | 1,277 | 1,278 | 1,265 | 1,269 | +7 | +0.6% | 9,200 |
| 2015/01/22 | 1,279 | 1,279 | 1,251 | 1,262 | -13 | -1% | 12,600 |
| 2015/01/21 | 1,280 | 1,280 | 1,265 | 1,275 | +4 | +0.3% | 17,800 |
| 2015/01/20 | 1,260 | 1,271 | 1,248 | 1,271 | +17 | +1.4% | 12,000 |
| 2015/01/19 | 1,262 | 1,262 | 1,232 | 1,254 | +6 | +0.5% | 14,000 |
| 2015/01/16 | 1,233 | 1,255 | 1,233 | 1,248 | -13 | -1% | 17,000 |
| 2015/01/15 | 1,246 | 1,265 | 1,225 | 1,261 | +5 | +0.4% | 21,100 |
| 2015/01/14 | 1,265 | 1,274 | 1,243 | 1,256 | -13 | -1% | 17,900 |
| 2015/01/13 | 1,272 | 1,273 | 1,230 | 1,269 | -6 | -0.5% | 19,700 |
| 2015/01/09 | 1,288 | 1,288 | 1,260 | 1,275 | -10 | -0.8% | 17,800 |
| 2015/01/08 | 1,246 | 1,289 | 1,241 | 1,285 | +46 | +3.7% | 21,600 |
| 2015/01/07 | 1,230 | 1,248 | 1,229 | 1,239 | +7 | +0.6% | 9,700 |
| 2015/01/06 | 1,251 | 1,254 | 1,226 | 1,232 | -20 | -1.6% | 24,400 |
| 2015/01/05 | 1,256 | 1,268 | 1,235 | 1,252 | -8 | -0.6% | 28,700 |
| 2014/12/30 | 1,264 | 1,272 | 1,260 | 1,260 | -3 | -0.2% | 12,500 |
| 2014/12/29 | 1,270 | 1,273 | 1,258 | 1,263 | -3 | -0.2% | 19,600 |
| 2014/12/26 | 1,270 | 1,270 | 1,253 | 1,266 | +3 | +0.2% | 13,300 |
| 2014/12/25 | 1,283 | 1,283 | 1,248 | 1,263 | -14 | -1.1% | 22,800 |
| 2014/12/24 | 1,290 | 1,290 | 1,252 | 1,277 | +7 | +0.6% | 21,400 |
| 2014/12/22 | 1,282 | 1,282 | 1,262 | 1,270 | -8 | -0.6% | 13,800 |
| 2014/12/19 | 1,269 | 1,278 | 1,249 | 1,278 | +19 | +1.5% | 25,700 |
| 2014/12/18 | 1,269 | 1,274 | 1,254 | 1,259 | +15 | +1.2% | 19,200 |
| 2014/12/17 | 1,232 | 1,266 | 1,232 | 1,244 | -4 | -0.3% | 20,300 |
| 2014/12/16 | 1,260 | 1,264 | 1,235 | 1,248 | -12 | -1% | 19,300 |
| 2014/12/15 | 1,270 | 1,277 | 1,258 | 1,260 | -35 | -2.7% | 25,600 |
| 2014/12/12 | 1,296 | 1,317 | 1,291 | 1,295 | -5 | -0.4% | 29,700 |
| 2014/12/11 | 1,303 | 1,304 | 1,276 | 1,300 | -2 | -0.2% | 21,300 |
| 2014/12/10 | 1,330 | 1,330 | 1,301 | 1,302 | -34 | -2.5% | 14,800 |
| 2014/12/09 | 1,340 | 1,348 | 1,331 | 1,336 | -7 | -0.5% | 11,500 |
| 2014/12/08 | 1,350 | 1,362 | 1,330 | 1,343 | +4 | +0.3% | 20,100 |
| 2014/12/05 | 1,319 | 1,349 | 1,319 | 1,339 | +8 | +0.6% | 19,200 |
| 2014/12/04 | 1,355 | 1,364 | 1,299 | 1,331 | -24 | -1.8% | 28,900 |
| 2014/12/03 | 1,354 | 1,372 | 1,349 | 1,355 | +1 | +0.1% | 21,400 |
| 2014/12/02 | 1,335 | 1,359 | 1,328 | 1,354 | +26 | +2% | 38,200 |
| 2014/12/01 | 1,281 | 1,339 | 1,281 | 1,328 | +40 | +3.1% | 32,800 |
| 2014/11/28 | 1,300 | 1,300 | 1,240 | 1,288 | -14 | -1.1% | 32,800 |
| 2014/11/27 | 1,317 | 1,320 | 1,296 | 1,302 | -15 | -1.1% | 19,200 |
| 2014/11/26 | 1,281 | 1,328 | 1,281 | 1,317 | +36 | +2.8% | 42,800 |
| 2014/11/25 | 1,279 | 1,286 | 1,274 | 1,281 | +14 | +1.1% | 18,500 |
| 2014/11/21 | 1,259 | 1,270 | 1,254 | 1,267 | -1 | -0.1% | 9,000 |
| 2014/11/20 | 1,270 | 1,279 | 1,260 | 1,268 | +5 | +0.4% | 11,500 |
| 2014/11/19 | 1,277 | 1,280 | 1,261 | 1,263 | -5 | -0.4% | 17,600 |
| 2014/11/18 | 1,230 | 1,274 | 1,230 | 1,268 | +29 | +2.3% | 24,900 |
| 2014/11/17 | 1,269 | 1,270 | 1,200 | 1,239 | -31 | -2.4% | 33,500 |
| 2014/11/14 | 1,263 | 1,270 | 1,250 | 1,270 | +12 | +1% | 29,200 |
2401～
2450
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
