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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,705 | 1,721 | 1,692 | 1,702 | -18 | -1% | 46,900 |
| 2024/10/24 | 1,705 | 1,728 | 1,684 | 1,720 | -2 | -0.1% | 47,600 |
| 2024/10/23 | 1,730 | 1,748 | 1,719 | 1,722 | -14 | -0.8% | 38,000 |
| 2024/10/22 | 1,762 | 1,770 | 1,725 | 1,736 | -24 | -1.4% | 45,600 |
| 2024/10/21 | 1,770 | 1,774 | 1,760 | 1,760 | -13 | -0.7% | 29,600 |
| 2024/10/18 | 1,788 | 1,797 | 1,766 | 1,773 | -9 | -0.5% | 38,400 |
| 2024/10/17 | 1,795 | 1,817 | 1,782 | 1,782 | -13 | -0.7% | 35,600 |
| 2024/10/16 | 1,799 | 1,816 | 1,790 | 1,795 | -17 | -0.9% | 30,700 |
| 2024/10/15 | 1,812 | 1,834 | 1,792 | 1,812 | +14 | +0.8% | 55,600 |
| 2024/10/11 | 1,791 | 1,834 | 1,788 | 1,798 | +8 | +0.4% | 48,300 |
| 2024/10/10 | 1,802 | 1,804 | 1,784 | 1,790 | -3 | -0.2% | 34,100 |
| 2024/10/09 | 1,815 | 1,828 | 1,782 | 1,793 | -16 | -0.9% | 38,900 |
| 2024/10/08 | 1,810 | 1,837 | 1,806 | 1,809 | -5 | -0.3% | 36,400 |
| 2024/10/07 | 1,837 | 1,839 | 1,797 | 1,814 | +11 | +0.6% | 72,600 |
| 2024/10/04 | 1,801 | 1,820 | 1,801 | 1,803 | -4 | -0.2% | 31,700 |
| 2024/10/03 | 1,828 | 1,842 | 1,803 | 1,807 | +19 | +1.1% | 80,900 |
| 2024/10/02 | 1,811 | 1,828 | 1,781 | 1,788 | -29 | -1.6% | 98,900 |
| 2024/10/01 | 1,789 | 1,828 | 1,785 | 1,817 | +52 | +2.9% | 103,500 |
| 2024/09/30 | 1,734 | 1,800 | 1,726 | 1,765 | +33 | +1.9% | 165,300 |
| 2024/09/27 | 1,731 | 1,758 | 1,702 | 1,732 | -31 | -1.8% | 97,100 |
| 2024/09/26 | 1,745 | 1,763 | 1,732 | 1,763 | +38 | +2.2% | 69,400 |
| 2024/09/25 | 1,730 | 1,741 | 1,709 | 1,725 | -16 | -0.9% | 64,500 |
| 2024/09/24 | 1,761 | 1,762 | 1,737 | 1,741 | +14 | +0.8% | 51,500 |
| 2024/09/20 | 1,730 | 1,754 | 1,721 | 1,727 | +22 | +1.3% | 84,800 |
| 2024/09/19 | 1,700 | 1,719 | 1,687 | 1,705 | +35 | +2.1% | 37,400 |
| 2024/09/18 | 1,654 | 1,689 | 1,653 | 1,670 | +18 | +1.1% | 32,900 |
| 2024/09/17 | 1,653 | 1,660 | 1,625 | 1,652 | +5 | +0.3% | 56,800 |
| 2024/09/13 | 1,643 | 1,667 | 1,637 | 1,647 | -21 | -1.3% | 57,400 |
| 2024/09/12 | 1,670 | 1,698 | 1,654 | 1,668 | +23 | +1.4% | 51,400 |
| 2024/09/11 | 1,702 | 1,702 | 1,632 | 1,645 | -64 | -3.7% | 66,900 |
| 2024/09/10 | 1,720 | 1,733 | 1,705 | 1,709 | -4 | -0.2% | 37,200 |
| 2024/09/09 | 1,685 | 1,732 | 1,670 | 1,713 | -24 | -1.4% | 53,600 |
| 2024/09/06 | 1,766 | 1,774 | 1,730 | 1,737 | -27 | -1.5% | 63,000 |
| 2024/09/05 | 1,780 | 1,816 | 1,752 | 1,764 | -38 | -2.1% | 57,900 |
| 2024/09/04 | 1,826 | 1,837 | 1,790 | 1,802 | -77 | -4.1% | 90,100 |
| 2024/09/03 | 1,899 | 1,906 | 1,879 | 1,879 | -8 | -0.4% | 24,600 |
| 2024/09/02 | 1,931 | 1,938 | 1,870 | 1,887 | -13 | -0.7% | 36,800 |
| 2024/08/30 | 1,867 | 1,909 | 1,860 | 1,900 | +51 | +2.8% | 37,800 |
| 2024/08/29 | 1,852 | 1,856 | 1,843 | 1,849 | -11 | -0.6% | 25,600 |
| 2024/08/28 | 1,841 | 1,866 | 1,830 | 1,860 | -6 | -0.3% | 49,300 |
| 2024/08/27 | 1,825 | 1,867 | 1,820 | 1,866 | +55 | +3% | 44,000 |
| 2024/08/26 | 1,848 | 1,848 | 1,810 | 1,811 | -32 | -1.7% | 46,500 |
| 2024/08/23 | 1,840 | 1,853 | 1,830 | 1,843 | +5 | +0.3% | 21,400 |
| 2024/08/22 | 1,862 | 1,867 | 1,822 | 1,838 | -18 | -1% | 25,300 |
| 2024/08/21 | 1,828 | 1,859 | 1,821 | 1,856 | +6 | +0.3% | 32,700 |
| 2024/08/20 | 1,888 | 1,901 | 1,846 | 1,850 | -11 | -0.6% | 55,700 |
| 2024/08/19 | 1,848 | 1,880 | 1,835 | 1,861 | -2 | -0.1% | 79,600 |
| 2024/08/16 | 1,850 | 1,863 | 1,840 | 1,863 | +55 | +3% | 48,000 |
| 2024/08/15 | 1,789 | 1,822 | 1,770 | 1,808 | +48 | +2.7% | 52,800 |
| 2024/08/14 | 1,759 | 1,798 | 1,733 | 1,760 | +25 | +1.4% | 50,500 |
201～
250
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
