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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,404 | 1,410 | 1,403 | 1,410 | +10 | +0.7% | 10,400 |
| 2007/01/19 | 1,384 | 1,403 | 1,380 | 1,400 | +14 | +1% | 39,200 |
| 2007/01/18 | 1,384 | 1,396 | 1,382 | 1,386 | -1 | -0.1% | 10,000 |
| 2007/01/17 | 1,398 | 1,398 | 1,378 | 1,387 | -8 | -0.6% | 12,800 |
| 2007/01/16 | 1,394 | 1,396 | 1,386 | 1,395 | +9 | +0.6% | 9,200 |
| 2007/01/15 | 1,385 | 1,386 | 1,379 | 1,386 | +14 | +1% | 6,500 |
| 2007/01/12 | 1,371 | 1,379 | 1,364 | 1,372 | +4 | +0.3% | 15,700 |
| 2007/01/11 | 1,370 | 1,383 | 1,363 | 1,368 | ±0 | ±0% | 12,000 |
| 2007/01/10 | 1,386 | 1,397 | 1,368 | 1,368 | -20 | -1.4% | 18,500 |
| 2007/01/09 | 1,385 | 1,398 | 1,382 | 1,388 | +10 | +0.7% | 12,100 |
| 2007/01/05 | 1,390 | 1,391 | 1,378 | 1,378 | -15 | -1.1% | 9,500 |
| 2007/01/04 | 1,384 | 1,395 | 1,380 | 1,393 | +11 | +0.8% | 4,200 |
| 2006/12/29 | 1,389 | 1,390 | 1,380 | 1,382 | -9 | -0.6% | 7,500 |
| 2006/12/28 | 1,389 | 1,397 | 1,385 | 1,391 | +2 | +0.1% | 11,200 |
| 2006/12/27 | 1,394 | 1,399 | 1,389 | 1,389 | +6 | +0.4% | 8,400 |
| 2006/12/26 | 1,390 | 1,402 | 1,380 | 1,383 | +5 | +0.4% | 33,700 |
| 2006/12/25 | 1,389 | 1,393 | 1,377 | 1,378 | +5 | +0.4% | 9,100 |
| 2006/12/22 | 1,381 | 1,382 | 1,359 | 1,373 | -9 | -0.7% | 9,500 |
| 2006/12/21 | 1,392 | 1,392 | 1,373 | 1,382 | -7 | -0.5% | 10,000 |
| 2006/12/20 | 1,385 | 1,394 | 1,370 | 1,389 | +6 | +0.4% | 16,600 |
| 2006/12/19 | 1,395 | 1,395 | 1,383 | 1,383 | -12 | -0.9% | 8,700 |
| 2006/12/18 | 1,400 | 1,400 | 1,394 | 1,395 | -1 | -0.1% | 6,700 |
| 2006/12/15 | 1,399 | 1,404 | 1,381 | 1,396 | -2 | -0.1% | 14,300 |
| 2006/12/14 | 1,397 | 1,400 | 1,390 | 1,398 | +2 | +0.1% | 15,300 |
| 2006/12/13 | 1,386 | 1,398 | 1,383 | 1,396 | +14 | +1% | 22,500 |
| 2006/12/12 | 1,384 | 1,385 | 1,375 | 1,382 | +3 | +0.2% | 7,500 |
| 2006/12/11 | 1,378 | 1,381 | 1,371 | 1,379 | +11 | +0.8% | 11,200 |
| 2006/12/08 | 1,378 | 1,380 | 1,368 | 1,368 | -10 | -0.7% | 20,100 |
| 2006/12/07 | 1,369 | 1,379 | 1,362 | 1,378 | +6 | +0.4% | 5,400 |
| 2006/12/06 | 1,351 | 1,375 | 1,351 | 1,372 | +9 | +0.7% | 15,800 |
| 2006/12/05 | 1,377 | 1,381 | 1,360 | 1,363 | -18 | -1.3% | 7,700 |
| 2006/12/04 | 1,377 | 1,383 | 1,368 | 1,381 | +3 | +0.2% | 11,300 |
| 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 |
4551～
4600
件表示中 / 7022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 | 189,000円 | -1.9% | +9.4% | 4.50% | 8.71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 | 365,000円 | +3.1% | -17.2% | 4.49% | 9.63倍 | 0.86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 | 189,900円 | -1.5% | +3.0% | 3.48% | 9.57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 | 95,900円 | +7.3% | -73.2% | 1.04% | 208.03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 | 5,800円 | +0.9% | - | 0.00% | 145.00倍 | 2.69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
