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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,475 | 1,488 | 1,456 | 1,486 | ±0 | ±0% | 35,800 |
| 2006/04/27 | 1,495 | 1,495 | 1,485 | 1,486 | -8 | -0.5% | 19,400 |
| 2006/04/26 | 1,496 | 1,507 | 1,480 | 1,494 | -1 | -0.1% | 25,500 |
| 2006/04/25 | 1,484 | 1,517 | 1,483 | 1,495 | +15 | +1% | 57,400 |
| 2006/04/24 | 1,493 | 1,493 | 1,475 | 1,480 | -16 | -1.1% | 40,700 |
| 2006/04/21 | 1,485 | 1,499 | 1,475 | 1,496 | +11 | +0.7% | 43,300 |
| 2006/04/20 | 1,479 | 1,489 | 1,455 | 1,485 | -12 | -0.8% | 90,800 |
| 2006/04/19 | 1,500 | 1,520 | 1,487 | 1,497 | +97 | +6.9% | 170,400 |
| 2006/04/18 | 1,396 | 1,402 | 1,392 | 1,400 | +4 | +0.3% | 15,600 |
| 2006/04/17 | 1,406 | 1,406 | 1,396 | 1,396 | -5 | -0.4% | 23,900 |
| 2006/04/14 | 1,406 | 1,410 | 1,400 | 1,401 | -6 | -0.4% | 28,000 |
| 2006/04/13 | 1,416 | 1,417 | 1,404 | 1,407 | -4 | -0.3% | 16,200 |
| 2006/04/12 | 1,420 | 1,423 | 1,408 | 1,411 | -13 | -0.9% | 27,300 |
| 2006/04/11 | 1,430 | 1,432 | 1,422 | 1,424 | -7 | -0.5% | 24,400 |
| 2006/04/10 | 1,425 | 1,431 | 1,419 | 1,431 | -1 | -0.1% | 21,800 |
| 2006/04/07 | 1,430 | 1,434 | 1,423 | 1,432 | -2 | -0.1% | 15,200 |
| 2006/04/06 | 1,437 | 1,439 | 1,430 | 1,434 | +1 | +0.1% | 20,400 |
| 2006/04/05 | 1,420 | 1,445 | 1,418 | 1,433 | -7 | -0.5% | 34,200 |
| 2006/04/04 | 1,450 | 1,450 | 1,436 | 1,440 | -8 | -0.6% | 22,700 |
| 2006/04/03 | 1,435 | 1,449 | 1,435 | 1,448 | +17 | +1.2% | 19,200 |
| 2006/03/31 | 1,440 | 1,447 | 1,431 | 1,431 | -4 | -0.3% | 20,500 |
| 2006/03/30 | 1,435 | 1,440 | 1,423 | 1,435 | -9 | -0.6% | 17,000 |
| 2006/03/29 | 1,454 | 1,454 | 1,440 | 1,444 | -11 | -0.8% | 20,600 |
| 2006/03/28 | 1,421 | 1,460 | 1,416 | 1,455 | -16 | -1.1% | 23,200 |
| 2006/03/27 | 1,460 | 1,472 | 1,459 | 1,471 | +19 | +1.3% | 36,500 |
| 2006/03/24 | 1,474 | 1,478 | 1,441 | 1,452 | -14 | -1% | 39,300 |
| 2006/03/23 | 1,460 | 1,471 | 1,460 | 1,466 | +14 | +1% | 29,000 |
| 2006/03/22 | 1,440 | 1,457 | 1,440 | 1,452 | +12 | +0.8% | 30,500 |
| 2006/03/20 | 1,427 | 1,440 | 1,419 | 1,440 | +29 | +2.1% | 28,200 |
| 2006/03/17 | 1,405 | 1,411 | 1,396 | 1,411 | +15 | +1.1% | 18,200 |
| 2006/03/16 | 1,413 | 1,413 | 1,390 | 1,396 | -10 | -0.7% | 14,400 |
| 2006/03/15 | 1,408 | 1,418 | 1,396 | 1,406 | +6 | +0.4% | 10,400 |
| 2006/03/14 | 1,410 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 18,400 |
| 2006/03/13 | 1,391 | 1,419 | 1,390 | 1,410 | +24 | +1.7% | 20,500 |
| 2006/03/10 | 1,390 | 1,397 | 1,380 | 1,386 | -2 | -0.1% | 27,500 |
| 2006/03/09 | 1,352 | 1,388 | 1,349 | 1,388 | +36 | +2.7% | 15,700 |
| 2006/03/08 | 1,361 | 1,364 | 1,350 | 1,352 | -17 | -1.2% | 17,200 |
| 2006/03/07 | 1,356 | 1,369 | 1,356 | 1,369 | +3 | +0.2% | 16,200 |
| 2006/03/06 | 1,370 | 1,370 | 1,352 | 1,366 | -4 | -0.3% | 16,300 |
| 2006/03/03 | 1,390 | 1,391 | 1,370 | 1,370 | -22 | -1.6% | 20,500 |
| 2006/03/02 | 1,398 | 1,403 | 1,392 | 1,392 | -8 | -0.6% | 15,800 |
| 2006/03/01 | 1,407 | 1,414 | 1,400 | 1,400 | -7 | -0.5% | 19,000 |
| 2006/02/28 | 1,409 | 1,419 | 1,400 | 1,407 | -3 | -0.2% | 27,800 |
| 2006/02/27 | 1,437 | 1,437 | 1,410 | 1,410 | -11 | -0.8% | 42,300 |
| 2006/02/24 | 1,446 | 1,446 | 1,410 | 1,421 | +5 | +0.4% | 27,600 |
| 2006/02/23 | 1,400 | 1,420 | 1,383 | 1,416 | +54 | +4% | 27,100 |
| 2006/02/22 | 1,360 | 1,394 | 1,355 | 1,362 | -10 | -0.7% | 36,400 |
| 2006/02/21 | 1,320 | 1,373 | 1,320 | 1,372 | +46 | +3.5% | 65,000 |
| 2006/02/20 | 1,375 | 1,380 | 1,326 | 1,326 | -50 | -3.6% | 33,900 |
| 2006/02/17 | 1,400 | 1,404 | 1,373 | 1,376 | -21 | -1.5% | 46,400 |
4701～
4750
件表示中 / 6993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 | 167,600円 | -1.9% | +9.4% | 5.07% | 7.72倍 | 0.62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 | 351,000円 | +2.0% | -7.5% | 5.01% | 7.98倍 | 0.82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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41倍 | 0.82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 | 96,100円 | +7.3% | -73.2% | 1.04% | 208.46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 |
| 桜ゴム | 190,900円 | +6.7% | -20.4% | 2.62% | 11.36倍 | 0.41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
