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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,845 | 1,902 | 1,838 | 1,884 | +42 | +2.3% | 92,900 |
| 2024/03/26 | 1,847 | 1,855 | 1,829 | 1,842 | -7 | -0.4% | 42,200 |
| 2024/03/25 | 1,843 | 1,876 | 1,836 | 1,849 | +44 | +2.4% | 76,300 |
| 2024/03/22 | 1,799 | 1,833 | 1,786 | 1,805 | +12 | +0.7% | 64,100 |
| 2024/03/21 | 1,802 | 1,818 | 1,785 | 1,793 | -1 | -0.1% | 64,900 |
| 2024/03/19 | 1,780 | 1,800 | 1,744 | 1,794 | +21 | +1.2% | 45,100 |
| 2024/03/18 | 1,757 | 1,784 | 1,757 | 1,773 | +17 | +1% | 38,600 |
| 2024/03/15 | 1,744 | 1,763 | 1,733 | 1,756 | +12 | +0.7% | 20,300 |
| 2024/03/14 | 1,750 | 1,750 | 1,723 | 1,744 | -15 | -0.9% | 33,300 |
| 2024/03/13 | 1,751 | 1,770 | 1,734 | 1,759 | +11 | +0.6% | 61,400 |
| 2024/03/12 | 1,752 | 1,762 | 1,714 | 1,748 | -4 | -0.2% | 64,000 |
| 2024/03/11 | 1,756 | 1,761 | 1,720 | 1,752 | -44 | -2.4% | 127,000 |
| 2024/03/08 | 1,683 | 1,810 | 1,683 | 1,796 | +92 | +5.4% | 192,000 |
| 2024/03/07 | 1,720 | 1,743 | 1,691 | 1,704 | ±0 | ±0% | 81,300 |
| 2024/03/06 | 1,655 | 1,712 | 1,654 | 1,704 | +49 | +3% | 95,100 |
| 2024/03/05 | 1,616 | 1,659 | 1,616 | 1,655 | +50 | +3.1% | 90,800 |
| 2024/03/04 | 1,670 | 1,679 | 1,604 | 1,605 | -65 | -3.9% | 107,200 |
| 2024/03/01 | 1,688 | 1,688 | 1,655 | 1,670 | -23 | -1.4% | 78,300 |
| 2024/02/29 | 1,660 | 1,697 | 1,653 | 1,693 | +46 | +2.8% | 105,500 |
| 2024/02/28 | 1,687 | 1,705 | 1,647 | 1,647 | -33 | -2% | 96,000 |
| 2024/02/27 | 1,666 | 1,692 | 1,666 | 1,680 | +27 | +1.6% | 90,500 |
| 2024/02/26 | 1,650 | 1,664 | 1,625 | 1,653 | +6 | +0.4% | 100,000 |
| 2024/02/22 | 1,615 | 1,647 | 1,606 | 1,647 | +51 | +3.2% | 170,500 |
| 2024/02/21 | 1,601 | 1,615 | 1,593 | 1,596 | -24 | -1.5% | 74,400 |
| 2024/02/20 | 1,580 | 1,623 | 1,568 | 1,620 | +70 | +4.5% | 216,000 |
| 2024/02/19 | 1,508 | 1,550 | 1,497 | 1,550 | +38 | +2.5% | 96,400 |
| 2024/02/16 | 1,510 | 1,515 | 1,495 | 1,512 | +25 | +1.7% | 76,800 |
| 2024/02/15 | 1,502 | 1,520 | 1,476 | 1,487 | +2 | +0.1% | 65,900 |
| 2024/02/14 | 1,501 | 1,505 | 1,480 | 1,485 | -17 | -1.1% | 57,300 |
| 2024/02/13 | 1,498 | 1,508 | 1,481 | 1,502 | +5 | +0.3% | 73,000 |
| 2024/02/09 | 1,502 | 1,515 | 1,488 | 1,497 | -16 | -1.1% | 56,200 |
| 2024/02/08 | 1,490 | 1,519 | 1,473 | 1,513 | +16 | +1.1% | 91,800 |
| 2024/02/07 | 1,460 | 1,518 | 1,459 | 1,497 | +41 | +2.8% | 80,300 |
| 2024/02/06 | 1,510 | 1,548 | 1,450 | 1,456 | +6 | +0.4% | 311,900 |
| 2024/02/05 | 1,433 | 1,451 | 1,422 | 1,450 | +33 | +2.3% | 83,900 |
| 2024/02/02 | 1,430 | 1,430 | 1,412 | 1,417 | +3 | +0.2% | 43,500 |
| 2024/02/01 | 1,437 | 1,440 | 1,414 | 1,414 | -34 | -2.3% | 45,600 |
| 2024/01/31 | 1,425 | 1,448 | 1,424 | 1,448 | +13 | +0.9% | 31,900 |
| 2024/01/30 | 1,459 | 1,459 | 1,435 | 1,435 | -22 | -1.5% | 29,300 |
| 2024/01/29 | 1,450 | 1,466 | 1,449 | 1,457 | +17 | +1.2% | 38,700 |
| 2024/01/26 | 1,450 | 1,461 | 1,435 | 1,440 | -20 | -1.4% | 30,800 |
| 2024/01/25 | 1,435 | 1,463 | 1,433 | 1,460 | +34 | +2.4% | 84,100 |
| 2024/01/24 | 1,415 | 1,431 | 1,412 | 1,426 | +11 | +0.8% | 33,300 |
| 2024/01/23 | 1,425 | 1,427 | 1,408 | 1,415 | -1 | -0.1% | 41,900 |
| 2024/01/22 | 1,411 | 1,419 | 1,398 | 1,416 | +30 | +2.2% | 53,200 |
| 2024/01/19 | 1,396 | 1,398 | 1,385 | 1,386 | -10 | -0.7% | 24,100 |
| 2024/01/18 | 1,388 | 1,406 | 1,388 | 1,396 | +8 | +0.6% | 27,400 |
| 2024/01/17 | 1,413 | 1,417 | 1,388 | 1,388 | -14 | -1% | 53,000 |
| 2024/01/16 | 1,419 | 1,419 | 1,400 | 1,402 | -13 | -0.9% | 31,700 |
| 2024/01/15 | 1,395 | 1,420 | 1,395 | 1,415 | +22 | +1.6% | 55,500 |
251～
300
件表示中 / 6926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 | 146,000円 | +0.2% | -7.2% | 5.14% | 9.81倍 | 0.55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 | 328,000円 | +2.0% | -7.5% | 5.37% | 7.45倍 | 0.76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 | 125,300円 | +5.9% | +20.6% | 5.11% | 6.32倍 | 0.72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 | 90,700円 | -3.5% | +28.5% | 1.10% | 32.83倍 | 0.93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 | 179,700円 | -8.6% | -43.0% | 3.34% | 8.69倍 | 0.42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
