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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,117 | 1,118 | 1,112 | 1,112 | -4 | -0.4% | 21,600 |
| 2005/11/28 | 1,120 | 1,124 | 1,115 | 1,116 | -4 | -0.4% | 23,700 |
| 2005/11/25 | 1,130 | 1,132 | 1,117 | 1,120 | -10 | -0.9% | 25,200 |
| 2005/11/24 | 1,133 | 1,135 | 1,125 | 1,130 | +5 | +0.4% | 22,200 |
| 2005/11/22 | 1,132 | 1,135 | 1,125 | 1,125 | -9 | -0.8% | 25,100 |
| 2005/11/21 | 1,130 | 1,140 | 1,121 | 1,134 | +4 | +0.4% | 41,400 |
| 2005/11/18 | 1,139 | 1,139 | 1,125 | 1,130 | ±0 | ±0% | 40,600 |
| 2005/11/17 | 1,120 | 1,134 | 1,115 | 1,130 | +20 | +1.8% | 24,700 |
| 2005/11/16 | 1,115 | 1,116 | 1,100 | 1,110 | -7 | -0.6% | 18,000 |
| 2005/11/15 | 1,115 | 1,122 | 1,111 | 1,117 | -5 | -0.4% | 25,300 |
| 2005/11/14 | 1,145 | 1,145 | 1,122 | 1,122 | -22 | -1.9% | 24,500 |
| 2005/11/11 | 1,131 | 1,149 | 1,131 | 1,144 | +13 | +1.1% | 30,800 |
| 2005/11/10 | 1,149 | 1,149 | 1,125 | 1,131 | -9 | -0.8% | 32,000 |
| 2005/11/09 | 1,151 | 1,155 | 1,125 | 1,140 | -10 | -0.9% | 41,200 |
| 2005/11/08 | 1,132 | 1,158 | 1,129 | 1,150 | +18 | +1.6% | 40,800 |
| 2005/11/07 | 1,130 | 1,132 | 1,123 | 1,132 | +6 | +0.5% | 20,900 |
| 2005/11/04 | 1,133 | 1,135 | 1,120 | 1,126 | -2 | -0.2% | 33,900 |
| 2005/11/02 | 1,140 | 1,144 | 1,126 | 1,128 | -12 | -1.1% | 24,600 |
| 2005/11/01 | 1,136 | 1,147 | 1,136 | 1,140 | ±0 | ±0% | 17,600 |
| 2005/10/31 | 1,138 | 1,145 | 1,135 | 1,140 | +6 | +0.5% | 32,500 |
| 2005/10/28 | 1,135 | 1,135 | 1,115 | 1,134 | -2 | -0.2% | 57,200 |
| 2005/10/27 | 1,114 | 1,136 | 1,114 | 1,136 | +27 | +2.4% | 46,600 |
| 2005/10/26 | 1,120 | 1,120 | 1,101 | 1,109 | +4 | +0.4% | 23,600 |
| 2005/10/25 | 1,100 | 1,110 | 1,087 | 1,105 | +18 | +1.7% | 36,200 |
| 2005/10/24 | 1,098 | 1,099 | 1,086 | 1,087 | +1 | +0.1% | 25,300 |
| 2005/10/21 | 1,095 | 1,095 | 1,066 | 1,086 | +1 | +0.1% | 25,900 |
| 2005/10/20 | 1,080 | 1,090 | 1,075 | 1,085 | +14 | +1.3% | 32,000 |
| 2005/10/19 | 1,070 | 1,080 | 1,061 | 1,071 | -5 | -0.5% | 58,200 |
| 2005/10/18 | 1,062 | 1,076 | 1,053 | 1,076 | +19 | +1.8% | 40,300 |
| 2005/10/17 | 1,076 | 1,081 | 1,057 | 1,057 | -18 | -1.7% | 24,200 |
| 2005/10/14 | 1,080 | 1,099 | 1,075 | 1,075 | -1 | -0.1% | 47,900 |
| 2005/10/13 | 1,099 | 1,099 | 1,070 | 1,076 | -17 | -1.6% | 27,300 |
| 2005/10/12 | 1,100 | 1,107 | 1,080 | 1,093 | -7 | -0.6% | 50,200 |
| 2005/10/11 | 1,085 | 1,100 | 1,085 | 1,100 | +20 | +1.9% | 24,000 |
| 2005/10/07 | 1,090 | 1,100 | 1,080 | 1,080 | -9 | -0.8% | 31,000 |
| 2005/10/06 | 1,103 | 1,103 | 1,080 | 1,089 | -26 | -2.3% | 35,000 |
| 2005/10/05 | 1,137 | 1,139 | 1,080 | 1,115 | -17 | -1.5% | 58,600 |
| 2005/10/04 | 1,119 | 1,134 | 1,119 | 1,132 | +18 | +1.6% | 40,900 |
| 2005/10/03 | 1,111 | 1,119 | 1,110 | 1,114 | +3 | +0.3% | 38,100 |
| 2005/09/30 | 1,124 | 1,124 | 1,106 | 1,111 | -13 | -1.2% | 76,900 |
| 2005/09/29 | 1,140 | 1,140 | 1,100 | 1,124 | -23 | -2% | 92,400 |
| 2005/09/28 | 1,148 | 1,154 | 1,142 | 1,147 | +3 | +0.3% | 28,100 |
| 2005/09/27 | 1,161 | 1,170 | 1,144 | 1,144 | -27 | -2.3% | 34,500 |
| 2005/09/26 | 1,152 | 1,179 | 1,151 | 1,171 | +20 | +1.7% | 41,700 |
| 2005/09/22 | 1,155 | 1,160 | 1,140 | 1,151 | -7 | -0.6% | 35,500 |
| 2005/09/21 | 1,174 | 1,175 | 1,158 | 1,158 | -14 | -1.2% | 60,100 |
| 2005/09/20 | 1,130 | 1,172 | 1,121 | 1,172 | +53 | +4.7% | 85,700 |
| 2005/09/16 | 1,101 | 1,122 | 1,101 | 1,119 | +19 | +1.7% | 53,800 |
| 2005/09/15 | 1,094 | 1,100 | 1,088 | 1,100 | +6 | +0.5% | 53,300 |
| 2005/09/14 | 1,095 | 1,096 | 1,085 | 1,094 | ±0 | ±0% | 48,300 |
4651～
4700
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
