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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,378 | 1,380 | 1,368 | 1,378 | +2 | +0.1% | 8,300 |
| 2006/11/30 | 1,386 | 1,387 | 1,369 | 1,376 | -7 | -0.5% | 10,600 |
| 2006/11/29 | 1,379 | 1,384 | 1,370 | 1,383 | +8 | +0.6% | 8,300 |
| 2006/11/28 | 1,356 | 1,375 | 1,351 | 1,375 | +20 | +1.5% | 27,100 |
| 2006/11/27 | 1,348 | 1,355 | 1,345 | 1,355 | +8 | +0.6% | 10,600 |
| 2006/11/24 | 1,315 | 1,359 | 1,307 | 1,347 | +12 | +0.9% | 21,200 |
| 2006/11/22 | 1,325 | 1,335 | 1,311 | 1,335 | -8 | -0.6% | 7,200 |
| 2006/11/21 | 1,305 | 1,347 | 1,305 | 1,343 | +41 | +3.1% | 19,700 |
| 2006/11/20 | 1,339 | 1,355 | 1,302 | 1,302 | -30 | -2.3% | 24,800 |
| 2006/11/17 | 1,355 | 1,360 | 1,324 | 1,332 | -13 | -1% | 22,500 |
| 2006/11/16 | 1,338 | 1,353 | 1,338 | 1,345 | +18 | +1.4% | 27,100 |
| 2006/11/15 | 1,335 | 1,350 | 1,323 | 1,327 | +12 | +0.9% | 30,200 |
| 2006/11/14 | 1,299 | 1,325 | 1,292 | 1,315 | +34 | +2.7% | 28,300 |
| 2006/11/13 | 1,275 | 1,297 | 1,262 | 1,281 | +6 | +0.5% | 17,600 |
| 2006/11/10 | 1,286 | 1,286 | 1,270 | 1,275 | -10 | -0.8% | 7,200 |
| 2006/11/09 | 1,290 | 1,303 | 1,283 | 1,285 | -6 | -0.5% | 8,900 |
| 2006/11/08 | 1,306 | 1,310 | 1,283 | 1,291 | -11 | -0.8% | 11,200 |
| 2006/11/07 | 1,288 | 1,304 | 1,280 | 1,302 | +14 | +1.1% | 19,700 |
| 2006/11/06 | 1,275 | 1,289 | 1,275 | 1,288 | -3 | -0.2% | 6,100 |
| 2006/11/02 | 1,280 | 1,291 | 1,277 | 1,291 | +5 | +0.4% | 6,800 |
| 2006/11/01 | 1,272 | 1,295 | 1,272 | 1,286 | -5 | -0.4% | 6,100 |
| 2006/10/31 | 1,296 | 1,304 | 1,280 | 1,291 | -6 | -0.5% | 12,300 |
| 2006/10/30 | 1,312 | 1,312 | 1,287 | 1,297 | -13 | -1% | 16,600 |
| 2006/10/27 | 1,310 | 1,317 | 1,305 | 1,310 | +16 | +1.2% | 21,700 |
| 2006/10/26 | 1,310 | 1,310 | 1,291 | 1,294 | -15 | -1.1% | 11,700 |
| 2006/10/25 | 1,315 | 1,316 | 1,305 | 1,309 | -1 | -0.1% | 7,800 |
| 2006/10/24 | 1,319 | 1,319 | 1,300 | 1,310 | ±0 | ±0% | 9,800 |
| 2006/10/23 | 1,300 | 1,316 | 1,300 | 1,310 | +19 | +1.5% | 10,000 |
| 2006/10/20 | 1,279 | 1,300 | 1,279 | 1,291 | +5 | +0.4% | 12,000 |
| 2006/10/19 | 1,277 | 1,289 | 1,277 | 1,286 | +4 | +0.3% | 6,600 |
| 2006/10/18 | 1,289 | 1,289 | 1,274 | 1,282 | -3 | -0.2% | 9,400 |
| 2006/10/17 | 1,285 | 1,291 | 1,275 | 1,285 | +1 | +0.1% | 10,300 |
| 2006/10/16 | 1,270 | 1,286 | 1,264 | 1,284 | +23 | +1.8% | 11,500 |
| 2006/10/13 | 1,259 | 1,264 | 1,251 | 1,261 | +8 | +0.6% | 17,400 |
| 2006/10/12 | 1,251 | 1,278 | 1,246 | 1,253 | -17 | -1.3% | 12,700 |
| 2006/10/11 | 1,292 | 1,298 | 1,266 | 1,270 | -28 | -2.2% | 12,000 |
| 2006/10/10 | 1,300 | 1,309 | 1,289 | 1,298 | -17 | -1.3% | 14,700 |
| 2006/10/06 | 1,324 | 1,324 | 1,310 | 1,315 | -10 | -0.8% | 9,600 |
| 2006/10/05 | 1,314 | 1,330 | 1,314 | 1,325 | +15 | +1.1% | 10,300 |
| 2006/10/04 | 1,320 | 1,334 | 1,307 | 1,310 | -20 | -1.5% | 9,900 |
| 2006/10/03 | 1,330 | 1,330 | 1,315 | 1,330 | +16 | +1.2% | 11,000 |
| 2006/10/02 | 1,313 | 1,319 | 1,311 | 1,314 | +1 | +0.1% | 14,900 |
| 2006/09/29 | 1,305 | 1,315 | 1,301 | 1,313 | +4 | +0.3% | 12,200 |
| 2006/09/28 | 1,310 | 1,310 | 1,294 | 1,309 | -11 | -0.8% | 16,600 |
| 2006/09/27 | 1,306 | 1,320 | 1,305 | 1,320 | -2 | -0.2% | 19,600 |
| 2006/09/26 | 1,310 | 1,322 | 1,303 | 1,322 | -47 | -3.4% | 27,500 |
| 2006/09/25 | 1,360 | 1,384 | 1,355 | 1,369 | +15 | +1.1% | 53,400 |
| 2006/09/22 | 1,353 | 1,359 | 1,344 | 1,354 | +2 | +0.1% | 24,300 |
| 2006/09/21 | 1,355 | 1,355 | 1,342 | 1,352 | +2 | +0.1% | 14,900 |
| 2006/09/20 | 1,354 | 1,355 | 1,347 | 1,350 | +3 | +0.2% | 13,900 |
4401～
4450
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
