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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,083 | 2,115 | 2,031 | 2,101 | +42 | +2% | 106,400 |
| 2024/05/30 | 2,015 | 2,064 | 1,988 | 2,059 | -3 | -0.1% | 99,400 |
| 2024/05/29 | 2,063 | 2,115 | 2,040 | 2,062 | -10 | -0.5% | 103,500 |
| 2024/05/28 | 2,099 | 2,105 | 2,053 | 2,072 | -13 | -0.6% | 120,200 |
| 2024/05/27 | 1,992 | 2,114 | 1,980 | 2,085 | +145 | +7.5% | 285,300 |
| 2024/05/24 | 1,903 | 1,961 | 1,896 | 1,940 | +8 | +0.4% | 48,700 |
| 2024/05/23 | 1,949 | 1,949 | 1,903 | 1,932 | ±0 | ±0% | 39,700 |
| 2024/05/22 | 1,956 | 1,971 | 1,926 | 1,932 | -31 | -1.6% | 77,400 |
| 2024/05/21 | 1,959 | 2,015 | 1,941 | 1,963 | +57 | +3% | 150,600 |
| 2024/05/20 | 1,930 | 1,974 | 1,890 | 1,906 | -9 | -0.5% | 117,800 |
| 2024/05/17 | 1,875 | 1,937 | 1,810 | 1,915 | +56 | +3% | 189,800 |
| 2024/05/16 | 1,936 | 1,972 | 1,854 | 1,859 | +99 | +5.6% | 218,600 |
| 2024/05/15 | 1,808 | 1,829 | 1,748 | 1,760 | -56 | -3.1% | 100,500 |
| 2024/05/14 | 1,832 | 1,842 | 1,787 | 1,816 | -20 | -1.1% | 36,700 |
| 2024/05/13 | 1,859 | 1,859 | 1,830 | 1,836 | -27 | -1.4% | 32,500 |
| 2024/05/10 | 1,836 | 1,867 | 1,834 | 1,863 | +28 | +1.5% | 22,900 |
| 2024/05/09 | 1,785 | 1,835 | 1,762 | 1,835 | +52 | +2.9% | 42,500 |
| 2024/05/08 | 1,789 | 1,813 | 1,778 | 1,783 | -20 | -1.1% | 40,600 |
| 2024/05/07 | 1,827 | 1,827 | 1,788 | 1,803 | -23 | -1.3% | 49,000 |
| 2024/05/02 | 1,829 | 1,856 | 1,823 | 1,826 | -3 | -0.2% | 37,900 |
| 2024/05/01 | 1,861 | 1,861 | 1,822 | 1,829 | -54 | -2.9% | 50,900 |
| 2024/04/30 | 1,857 | 1,892 | 1,839 | 1,883 | +26 | +1.4% | 57,100 |
| 2024/04/26 | 1,880 | 1,880 | 1,816 | 1,857 | -37 | -2% | 71,600 |
| 2024/04/25 | 1,950 | 1,960 | 1,860 | 1,894 | -77 | -3.9% | 76,100 |
| 2024/04/24 | 1,962 | 1,986 | 1,926 | 1,971 | +6 | +0.3% | 32,600 |
| 2024/04/23 | 1,965 | 1,998 | 1,949 | 1,965 | +31 | +1.6% | 51,300 |
| 2024/04/22 | 1,905 | 1,954 | 1,905 | 1,934 | +31 | +1.6% | 54,400 |
| 2024/04/19 | 1,913 | 1,913 | 1,851 | 1,903 | -10 | -0.5% | 55,400 |
| 2024/04/18 | 1,907 | 1,940 | 1,883 | 1,913 | +25 | +1.3% | 39,900 |
| 2024/04/17 | 1,953 | 1,970 | 1,880 | 1,888 | -65 | -3.3% | 56,900 |
| 2024/04/16 | 2,037 | 2,068 | 1,934 | 1,953 | -72 | -3.6% | 109,800 |
| 2024/04/15 | 1,946 | 2,035 | 1,942 | 2,025 | +69 | +3.5% | 102,100 |
| 2024/04/12 | 1,940 | 1,962 | 1,916 | 1,956 | +34 | +1.8% | 46,600 |
| 2024/04/11 | 1,904 | 1,925 | 1,890 | 1,922 | -1 | -0.1% | 21,500 |
| 2024/04/10 | 1,911 | 1,931 | 1,901 | 1,923 | +12 | +0.6% | 71,200 |
| 2024/04/09 | 1,883 | 1,917 | 1,883 | 1,911 | +28 | +1.5% | 43,600 |
| 2024/04/08 | 1,848 | 1,888 | 1,841 | 1,883 | +48 | +2.6% | 46,800 |
| 2024/04/05 | 1,825 | 1,844 | 1,806 | 1,835 | -4 | -0.2% | 32,600 |
| 2024/04/04 | 1,840 | 1,851 | 1,825 | 1,839 | +19 | +1% | 32,700 |
| 2024/04/03 | 1,800 | 1,840 | 1,773 | 1,820 | +8 | +0.4% | 54,600 |
| 2024/04/02 | 1,805 | 1,840 | 1,803 | 1,812 | +6 | +0.3% | 45,200 |
| 2024/04/01 | 1,868 | 1,868 | 1,800 | 1,806 | -68 | -3.6% | 68,400 |
| 2024/03/29 | 1,856 | 1,874 | 1,842 | 1,874 | +24 | +1.3% | 37,500 |
| 2024/03/28 | 1,890 | 1,915 | 1,845 | 1,850 | -34 | -1.8% | 57,300 |
| 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 |
301～
350
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
