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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 1,220 | 1,220 | 1,205 | 1,208 | ±0 | ±0% | 14,600 |
| 2007/07/11 | 1,223 | 1,223 | 1,205 | 1,208 | -14 | -1.1% | 18,000 |
| 2007/07/10 | 1,223 | 1,223 | 1,215 | 1,222 | -1 | -0.1% | 18,100 |
| 2007/07/09 | 1,228 | 1,230 | 1,222 | 1,223 | -1 | -0.1% | 12,300 |
| 2007/07/06 | 1,232 | 1,233 | 1,221 | 1,224 | -3 | -0.2% | 15,700 |
| 2007/07/05 | 1,230 | 1,237 | 1,215 | 1,227 | -7 | -0.6% | 19,600 |
| 2007/07/04 | 1,233 | 1,236 | 1,229 | 1,234 | +6 | +0.5% | 16,700 |
| 2007/07/03 | 1,234 | 1,237 | 1,226 | 1,228 | -2 | -0.2% | 12,100 |
| 2007/07/02 | 1,229 | 1,231 | 1,221 | 1,230 | +13 | +1.1% | 12,700 |
| 2007/06/29 | 1,212 | 1,220 | 1,212 | 1,217 | +7 | +0.6% | 14,200 |
| 2007/06/28 | 1,202 | 1,214 | 1,202 | 1,210 | +10 | +0.8% | 12,100 |
| 2007/06/27 | 1,206 | 1,209 | 1,196 | 1,200 | -4 | -0.3% | 29,600 |
| 2007/06/26 | 1,205 | 1,209 | 1,202 | 1,204 | +2 | +0.2% | 15,100 |
| 2007/06/25 | 1,216 | 1,220 | 1,202 | 1,202 | -12 | -1% | 34,800 |
| 2007/06/22 | 1,225 | 1,228 | 1,212 | 1,214 | -14 | -1.1% | 28,000 |
| 2007/06/21 | 1,233 | 1,238 | 1,225 | 1,228 | -3 | -0.2% | 22,500 |
| 2007/06/20 | 1,232 | 1,235 | 1,228 | 1,231 | -6 | -0.5% | 37,700 |
| 2007/06/19 | 1,234 | 1,239 | 1,223 | 1,237 | +14 | +1.1% | 42,500 |
| 2007/06/18 | 1,239 | 1,241 | 1,222 | 1,223 | ±0 | ±0% | 19,800 |
| 2007/06/15 | 1,226 | 1,226 | 1,211 | 1,223 | +7 | +0.6% | 16,700 |
| 2007/06/14 | 1,207 | 1,216 | 1,206 | 1,216 | +13 | +1.1% | 10,900 |
| 2007/06/13 | 1,201 | 1,210 | 1,200 | 1,203 | -3 | -0.2% | 9,200 |
| 2007/06/12 | 1,213 | 1,219 | 1,200 | 1,206 | -6 | -0.5% | 20,900 |
| 2007/06/11 | 1,228 | 1,228 | 1,212 | 1,212 | -5 | -0.4% | 13,700 |
| 2007/06/08 | 1,233 | 1,233 | 1,207 | 1,217 | -15 | -1.2% | 32,400 |
| 2007/06/07 | 1,241 | 1,244 | 1,229 | 1,232 | -10 | -0.8% | 25,700 |
| 2007/06/06 | 1,243 | 1,249 | 1,242 | 1,242 | -7 | -0.6% | 18,000 |
| 2007/06/05 | 1,247 | 1,253 | 1,242 | 1,249 | +7 | +0.6% | 13,700 |
| 2007/06/04 | 1,258 | 1,258 | 1,242 | 1,242 | +1 | +0.1% | 13,300 |
| 2007/06/01 | 1,240 | 1,245 | 1,239 | 1,241 | +5 | +0.4% | 13,400 |
| 2007/05/31 | 1,234 | 1,240 | 1,222 | 1,236 | +14 | +1.1% | 24,300 |
| 2007/05/30 | 1,211 | 1,227 | 1,210 | 1,222 | +12 | +1% | 22,000 |
| 2007/05/29 | 1,198 | 1,211 | 1,196 | 1,210 | +19 | +1.6% | 15,400 |
| 2007/05/28 | 1,200 | 1,200 | 1,191 | 1,191 | +1 | +0.1% | 27,000 |
| 2007/05/25 | 1,201 | 1,201 | 1,187 | 1,190 | -7 | -0.6% | 17,000 |
| 2007/05/24 | 1,201 | 1,205 | 1,195 | 1,197 | -4 | -0.3% | 9,600 |
| 2007/05/23 | 1,186 | 1,202 | 1,185 | 1,201 | +20 | +1.7% | 14,900 |
| 2007/05/22 | 1,175 | 1,183 | 1,174 | 1,181 | +6 | +0.5% | 20,100 |
| 2007/05/21 | 1,177 | 1,189 | 1,172 | 1,175 | ±0 | ±0% | 25,800 |
| 2007/05/18 | 1,184 | 1,184 | 1,172 | 1,175 | +5 | +0.4% | 22,300 |
| 2007/05/17 | 1,202 | 1,210 | 1,168 | 1,170 | -38 | -3.1% | 60,000 |
| 2007/05/16 | 1,220 | 1,220 | 1,196 | 1,208 | -12 | -1% | 58,400 |
| 2007/05/15 | 1,245 | 1,245 | 1,220 | 1,220 | -5 | -0.4% | 30,500 |
| 2007/05/14 | 1,261 | 1,270 | 1,224 | 1,225 | -35 | -2.8% | 57,400 |
| 2007/05/11 | 1,275 | 1,278 | 1,260 | 1,260 | -33 | -2.6% | 45,400 |
| 2007/05/10 | 1,295 | 1,303 | 1,292 | 1,293 | -70 | -5.1% | 46,200 |
| 2007/05/09 | 1,353 | 1,365 | 1,353 | 1,363 | +11 | +0.8% | 10,500 |
| 2007/05/08 | 1,360 | 1,365 | 1,349 | 1,352 | -1 | -0.1% | 14,100 |
| 2007/05/07 | 1,346 | 1,355 | 1,343 | 1,353 | +11 | +0.8% | 13,900 |
| 2007/05/02 | 1,344 | 1,346 | 1,338 | 1,342 | +4 | +0.3% | 15,600 |
4251～
4300
件表示中 / 6840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 | 179,600円 | +4.7% | +17.2% | 4.18% | 7.72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 | 208,200円 | -1.9% | -13.7% | 2.50% | 8.56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 | 151,200円 | +5.9% | +20.6% | 4.23% | 7.62倍 | 0.86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 | 106,900円 | +3.1% | +2.8% | 0.94% | 48.35倍 | 1.10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 | 184,400円 | -8.6% | -43.0% | 3.25% | 8.92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
