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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,487 | 1,489 | 1,435 | 1,443 | -36 | -2.4% | 33,300 |
| 2006/02/10 | 1,499 | 1,499 | 1,475 | 1,479 | -15 | -1% | 24,400 |
| 2006/02/09 | 1,496 | 1,504 | 1,485 | 1,494 | +12 | +0.8% | 23,300 |
| 2006/02/08 | 1,509 | 1,510 | 1,481 | 1,482 | -24 | -1.6% | 40,600 |
| 2006/02/07 | 1,499 | 1,510 | 1,495 | 1,506 | +15 | +1% | 22,700 |
| 2006/02/06 | 1,500 | 1,500 | 1,484 | 1,491 | +7 | +0.5% | 28,200 |
| 2006/02/03 | 1,484 | 1,490 | 1,475 | 1,484 | ±0 | ±0% | 30,800 |
| 2006/02/02 | 1,502 | 1,514 | 1,480 | 1,484 | -17 | -1.1% | 56,200 |
| 2006/02/01 | 1,520 | 1,526 | 1,501 | 1,501 | -18 | -1.2% | 52,300 |
| 2006/01/31 | 1,519 | 1,525 | 1,512 | 1,519 | +7 | +0.5% | 45,100 |
| 2006/01/30 | 1,520 | 1,520 | 1,507 | 1,512 | +24 | +1.6% | 41,800 |
| 2006/01/27 | 1,469 | 1,490 | 1,469 | 1,488 | +24 | +1.6% | 39,700 |
| 2006/01/26 | 1,458 | 1,477 | 1,450 | 1,464 | +26 | +1.8% | 21,700 |
| 2006/01/25 | 1,450 | 1,455 | 1,435 | 1,438 | +8 | +0.6% | 24,200 |
| 2006/01/24 | 1,415 | 1,438 | 1,412 | 1,430 | +14 | +1% | 30,100 |
| 2006/01/23 | 1,418 | 1,442 | 1,415 | 1,416 | -2 | -0.1% | 47,900 |
| 2006/01/20 | 1,454 | 1,454 | 1,410 | 1,418 | +4 | +0.3% | 26,900 |
| 2006/01/19 | 1,350 | 1,448 | 1,350 | 1,414 | +4 | +0.3% | 48,600 |
| 2006/01/18 | 1,473 | 1,473 | 1,350 | 1,410 | -63 | -4.3% | 64,800 |
| 2006/01/17 | 1,486 | 1,507 | 1,473 | 1,473 | -14 | -0.9% | 61,100 |
| 2006/01/16 | 1,491 | 1,491 | 1,482 | 1,487 | +7 | +0.5% | 28,000 |
| 2006/01/13 | 1,486 | 1,486 | 1,470 | 1,480 | -1 | -0.1% | 40,000 |
| 2006/01/12 | 1,477 | 1,500 | 1,467 | 1,481 | +17 | +1.2% | 59,900 |
| 2006/01/11 | 1,468 | 1,474 | 1,450 | 1,464 | -4 | -0.3% | 28,800 |
| 2006/01/10 | 1,475 | 1,484 | 1,465 | 1,468 | +4 | +0.3% | 48,900 |
| 2006/01/06 | 1,478 | 1,485 | 1,460 | 1,464 | -11 | -0.7% | 67,000 |
| 2006/01/05 | 1,473 | 1,478 | 1,458 | 1,475 | -6 | -0.4% | 64,600 |
| 2006/01/04 | 1,480 | 1,515 | 1,458 | 1,481 | +24 | +1.6% | 20,700 |
| 2005/12/30 | 1,480 | 1,490 | 1,457 | 1,457 | -9 | -0.6% | 26,300 |
| 2005/12/29 | 1,455 | 1,486 | 1,448 | 1,466 | +28 | +1.9% | 44,400 |
| 2005/12/28 | 1,424 | 1,447 | 1,422 | 1,438 | +17 | +1.2% | 43,400 |
| 2005/12/27 | 1,465 | 1,465 | 1,418 | 1,421 | -29 | -2% | 62,700 |
| 2005/12/26 | 1,456 | 1,456 | 1,438 | 1,450 | +32 | +2.3% | 56,900 |
| 2005/12/22 | 1,437 | 1,437 | 1,413 | 1,418 | +9 | +0.6% | 50,800 |
| 2005/12/21 | 1,399 | 1,425 | 1,393 | 1,409 | +8 | +0.6% | 76,400 |
| 2005/12/20 | 1,360 | 1,409 | 1,353 | 1,401 | +71 | +5.3% | 86,700 |
| 2005/12/19 | 1,300 | 1,370 | 1,300 | 1,330 | +48 | +3.7% | 101,800 |
| 2005/12/16 | 1,283 | 1,290 | 1,277 | 1,282 | -1 | -0.1% | 24,800 |
| 2005/12/15 | 1,283 | 1,290 | 1,280 | 1,283 | ±0 | ±0% | 24,300 |
| 2005/12/14 | 1,300 | 1,305 | 1,283 | 1,283 | -7 | -0.5% | 39,200 |
| 2005/12/13 | 1,290 | 1,294 | 1,285 | 1,290 | ±0 | ±0% | 35,200 |
| 2005/12/12 | 1,297 | 1,305 | 1,271 | 1,290 | +28 | +2.2% | 50,100 |
| 2005/12/09 | 1,243 | 1,274 | 1,235 | 1,262 | +12 | +1% | 55,100 |
| 2005/12/08 | 1,261 | 1,261 | 1,246 | 1,250 | -16 | -1.3% | 31,700 |
| 2005/12/07 | 1,274 | 1,274 | 1,240 | 1,266 | -10 | -0.8% | 72,100 |
| 2005/12/06 | 1,307 | 1,307 | 1,270 | 1,276 | -34 | -2.6% | 78,700 |
| 2005/12/05 | 1,300 | 1,335 | 1,300 | 1,310 | +16 | +1.2% | 77,300 |
| 2005/12/02 | 1,265 | 1,297 | 1,261 | 1,294 | +41 | +3.3% | 121,100 |
| 2005/12/01 | 1,220 | 1,255 | 1,219 | 1,253 | +60 | +5% | 141,800 |
| 2005/11/30 | 1,172 | 1,220 | 1,170 | 1,193 | +81 | +7.3% | 185,800 |
4601～
4650
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
