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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,354 | 1,355 | 1,342 | 1,347 | +7 | +0.5% | 13,700 |
| 2006/09/15 | 1,347 | 1,347 | 1,333 | 1,340 | +4 | +0.3% | 9,500 |
| 2006/09/14 | 1,330 | 1,336 | 1,321 | 1,336 | +16 | +1.2% | 6,500 |
| 2006/09/13 | 1,336 | 1,340 | 1,320 | 1,320 | -10 | -0.8% | 9,600 |
| 2006/09/12 | 1,340 | 1,341 | 1,325 | 1,330 | -7 | -0.5% | 13,100 |
| 2006/09/11 | 1,344 | 1,356 | 1,336 | 1,337 | -4 | -0.3% | 18,200 |
| 2006/09/08 | 1,350 | 1,365 | 1,330 | 1,341 | -25 | -1.8% | 50,400 |
| 2006/09/07 | 1,387 | 1,390 | 1,366 | 1,366 | -23 | -1.7% | 18,600 |
| 2006/09/06 | 1,388 | 1,394 | 1,386 | 1,389 | +2 | +0.1% | 12,300 |
| 2006/09/05 | 1,385 | 1,388 | 1,381 | 1,387 | +9 | +0.7% | 5,300 |
| 2006/09/04 | 1,375 | 1,385 | 1,375 | 1,378 | +7 | +0.5% | 10,900 |
| 2006/09/01 | 1,371 | 1,371 | 1,360 | 1,371 | -8 | -0.6% | 14,500 |
| 2006/08/31 | 1,360 | 1,379 | 1,355 | 1,379 | +20 | +1.5% | 13,500 |
| 2006/08/30 | 1,358 | 1,360 | 1,351 | 1,359 | +2 | +0.1% | 9,700 |
| 2006/08/29 | 1,359 | 1,359 | 1,351 | 1,357 | +14 | +1% | 5,600 |
| 2006/08/28 | 1,355 | 1,357 | 1,341 | 1,343 | -4 | -0.3% | 12,500 |
| 2006/08/25 | 1,349 | 1,359 | 1,340 | 1,347 | +7 | +0.5% | 10,800 |
| 2006/08/24 | 1,346 | 1,346 | 1,331 | 1,340 | -9 | -0.7% | 10,900 |
| 2006/08/23 | 1,340 | 1,349 | 1,340 | 1,349 | +1 | +0.1% | 9,200 |
| 2006/08/22 | 1,338 | 1,348 | 1,333 | 1,348 | +11 | +0.8% | 9,000 |
| 2006/08/21 | 1,343 | 1,348 | 1,335 | 1,337 | -6 | -0.4% | 13,600 |
| 2006/08/18 | 1,348 | 1,348 | 1,340 | 1,343 | +4 | +0.3% | 16,800 |
| 2006/08/17 | 1,341 | 1,345 | 1,335 | 1,339 | +10 | +0.8% | 13,400 |
| 2006/08/16 | 1,329 | 1,333 | 1,320 | 1,329 | +6 | +0.5% | 15,300 |
| 2006/08/15 | 1,320 | 1,328 | 1,311 | 1,323 | +16 | +1.2% | 14,700 |
| 2006/08/14 | 1,295 | 1,307 | 1,295 | 1,307 | +20 | +1.6% | 12,300 |
| 2006/08/11 | 1,282 | 1,290 | 1,282 | 1,287 | ±0 | ±0% | 6,300 |
| 2006/08/10 | 1,272 | 1,289 | 1,272 | 1,287 | +12 | +0.9% | 7,100 |
| 2006/08/09 | 1,278 | 1,280 | 1,258 | 1,275 | +1 | +0.1% | 8,500 |
| 2006/08/08 | 1,255 | 1,274 | 1,255 | 1,274 | +21 | +1.7% | 6,400 |
| 2006/08/07 | 1,278 | 1,280 | 1,253 | 1,253 | -21 | -1.6% | 13,200 |
| 2006/08/04 | 1,282 | 1,285 | 1,265 | 1,274 | -8 | -0.6% | 10,700 |
| 2006/08/03 | 1,290 | 1,290 | 1,276 | 1,282 | +12 | +0.9% | 14,900 |
| 2006/08/02 | 1,246 | 1,271 | 1,240 | 1,270 | +21 | +1.7% | 21,100 |
| 2006/08/01 | 1,250 | 1,250 | 1,241 | 1,249 | +19 | +1.5% | 15,100 |
| 2006/07/31 | 1,229 | 1,239 | 1,220 | 1,230 | +11 | +0.9% | 15,400 |
| 2006/07/28 | 1,219 | 1,222 | 1,211 | 1,219 | +5 | +0.4% | 11,500 |
| 2006/07/27 | 1,220 | 1,224 | 1,208 | 1,214 | -8 | -0.7% | 17,000 |
| 2006/07/26 | 1,244 | 1,244 | 1,222 | 1,222 | -8 | -0.7% | 5,800 |
| 2006/07/25 | 1,230 | 1,234 | 1,228 | 1,230 | +14 | +1.2% | 5,600 |
| 2006/07/24 | 1,220 | 1,221 | 1,205 | 1,216 | -13 | -1.1% | 8,600 |
| 2006/07/21 | 1,235 | 1,235 | 1,215 | 1,229 | ±0 | ±0% | 5,700 |
| 2006/07/20 | 1,237 | 1,237 | 1,210 | 1,229 | +39 | +3.3% | 12,700 |
| 2006/07/19 | 1,197 | 1,210 | 1,184 | 1,190 | -7 | -0.6% | 18,600 |
| 2006/07/18 | 1,215 | 1,215 | 1,197 | 1,197 | -37 | -3% | 29,700 |
| 2006/07/14 | 1,256 | 1,256 | 1,232 | 1,234 | -2 | -0.2% | 8,500 |
| 2006/07/13 | 1,249 | 1,260 | 1,215 | 1,236 | -9 | -0.7% | 15,600 |
| 2006/07/12 | 1,265 | 1,265 | 1,238 | 1,245 | -12 | -1% | 11,300 |
| 2006/07/11 | 1,265 | 1,268 | 1,245 | 1,257 | -8 | -0.6% | 18,600 |
| 2006/07/10 | 1,268 | 1,268 | 1,243 | 1,265 | -3 | -0.2% | 17,800 |
4451～
4500
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
