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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,422 | 1,467 | 1,422 | 1,462 | +42 | +3% | 105,700 |
| 2023/08/30 | 1,433 | 1,433 | 1,416 | 1,420 | -9 | -0.6% | 45,500 |
| 2023/08/29 | 1,439 | 1,440 | 1,415 | 1,429 | -1 | -0.1% | 36,800 |
| 2023/08/28 | 1,414 | 1,435 | 1,409 | 1,430 | +14 | +1% | 46,200 |
| 2023/08/25 | 1,412 | 1,418 | 1,401 | 1,416 | -16 | -1.1% | 71,300 |
| 2023/08/24 | 1,429 | 1,436 | 1,411 | 1,432 | +17 | +1.2% | 57,900 |
| 2023/08/23 | 1,371 | 1,415 | 1,364 | 1,415 | +44 | +3.2% | 68,700 |
| 2023/08/22 | 1,364 | 1,379 | 1,357 | 1,371 | +7 | +0.5% | 89,300 |
| 2023/08/21 | 1,391 | 1,394 | 1,364 | 1,364 | -33 | -2.4% | 67,800 |
| 2023/08/18 | 1,378 | 1,403 | 1,371 | 1,397 | -11 | -0.8% | 61,600 |
| 2023/08/17 | 1,425 | 1,425 | 1,375 | 1,408 | -22 | -1.5% | 81,800 |
| 2023/08/16 | 1,451 | 1,457 | 1,430 | 1,430 | -32 | -2.2% | 71,000 |
| 2023/08/15 | 1,443 | 1,465 | 1,432 | 1,462 | +34 | +2.4% | 45,800 |
| 2023/08/14 | 1,450 | 1,450 | 1,421 | 1,428 | -13 | -0.9% | 55,400 |
| 2023/08/10 | 1,410 | 1,441 | 1,400 | 1,441 | +24 | +1.7% | 56,000 |
| 2023/08/09 | 1,429 | 1,438 | 1,415 | 1,417 | -23 | -1.6% | 87,700 |
| 2023/08/08 | 1,449 | 1,477 | 1,430 | 1,440 | +5 | +0.3% | 111,000 |
| 2023/08/07 | 1,395 | 1,448 | 1,382 | 1,435 | +40 | +2.9% | 129,000 |
| 2023/08/04 | 1,402 | 1,406 | 1,380 | 1,395 | -14 | -1% | 126,400 |
| 2023/08/03 | 1,455 | 1,455 | 1,395 | 1,409 | -58 | -4% | 250,300 |
| 2023/08/02 | 1,470 | 1,520 | 1,450 | 1,467 | -11 | -0.7% | 139,500 |
| 2023/08/01 | 1,452 | 1,530 | 1,439 | 1,478 | -124 | -7.7% | 373,400 |
| 2023/07/31 | 1,603 | 1,609 | 1,575 | 1,602 | +39 | +2.5% | 120,700 |
| 2023/07/28 | 1,540 | 1,576 | 1,521 | 1,563 | +14 | +0.9% | 109,300 |
| 2023/07/27 | 1,590 | 1,593 | 1,541 | 1,549 | -41 | -2.6% | 147,600 |
| 2023/07/26 | 1,625 | 1,633 | 1,584 | 1,590 | -20 | -1.2% | 119,000 |
| 2023/07/25 | 1,645 | 1,664 | 1,591 | 1,610 | -9 | -0.6% | 245,900 |
| 2023/07/24 | 1,616 | 1,664 | 1,608 | 1,619 | +35 | +2.2% | 233,300 |
| 2023/07/21 | 1,604 | 1,605 | 1,562 | 1,584 | -13 | -0.8% | 87,200 |
| 2023/07/20 | 1,592 | 1,613 | 1,585 | 1,597 | +11 | +0.7% | 133,500 |
| 2023/07/19 | 1,581 | 1,588 | 1,551 | 1,586 | +59 | +3.9% | 158,800 |
| 2023/07/18 | 1,506 | 1,535 | 1,497 | 1,527 | +32 | +2.1% | 128,300 |
| 2023/07/14 | 1,510 | 1,510 | 1,475 | 1,495 | -2 | -0.1% | 61,000 |
| 2023/07/13 | 1,482 | 1,497 | 1,450 | 1,497 | +13 | +0.9% | 81,300 |
| 2023/07/12 | 1,477 | 1,517 | 1,471 | 1,484 | +26 | +1.8% | 170,000 |
| 2023/07/11 | 1,447 | 1,471 | 1,446 | 1,458 | +25 | +1.7% | 73,600 |
| 2023/07/10 | 1,440 | 1,456 | 1,427 | 1,433 | -23 | -1.6% | 56,100 |
| 2023/07/07 | 1,435 | 1,476 | 1,428 | 1,456 | +13 | +0.9% | 81,200 |
| 2023/07/06 | 1,440 | 1,476 | 1,439 | 1,443 | -7 | -0.5% | 48,100 |
| 2023/07/05 | 1,459 | 1,460 | 1,437 | 1,450 | -14 | -1% | 60,600 |
| 2023/07/04 | 1,479 | 1,479 | 1,456 | 1,464 | +8 | +0.5% | 75,700 |
| 2023/07/03 | 1,414 | 1,466 | 1,412 | 1,456 | +59 | +4.2% | 127,600 |
| 2023/06/30 | 1,396 | 1,424 | 1,385 | 1,397 | +3 | +0.2% | 89,900 |
| 2023/06/29 | 1,426 | 1,442 | 1,387 | 1,394 | +28 | +2% | 146,200 |
| 2023/06/28 | 1,332 | 1,371 | 1,332 | 1,366 | +43 | +3.3% | 48,000 |
| 2023/06/27 | 1,329 | 1,330 | 1,305 | 1,323 | -6 | -0.5% | 29,500 |
| 2023/06/26 | 1,306 | 1,337 | 1,294 | 1,329 | +16 | +1.2% | 52,200 |
| 2023/06/23 | 1,340 | 1,351 | 1,288 | 1,313 | -24 | -1.8% | 67,300 |
| 2023/06/22 | 1,350 | 1,353 | 1,332 | 1,337 | -6 | -0.4% | 27,600 |
| 2023/06/21 | 1,313 | 1,349 | 1,313 | 1,343 | +9 | +0.7% | 38,400 |
301～
350
件表示中 / 6838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 | 179,900円 | +4.7% | +17.2% | 4.17% | 7.73倍 | 0.67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 | 210,000円 | -1.9% | -13.7% | 2.48% | 8.63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 | 156,800円 | +5.9% | +20.6% | 4.08% | 7.91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 | 107,700円 | +3.1% | +2.8% | 0.93% | 48.71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 | 183,100円 | -8.6% | -43.0% | 3.28% | 8.86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
