フクダ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 7,690 | 7,750 | 7,400 | 7,570 | -120 | -1.6% | 48,400 |
| 2024/09/19 | 7,800 | 7,860 | 7,630 | 7,690 | -100 | -1.3% | 12,400 |
| 2024/09/18 | 7,680 | 7,840 | 7,680 | 7,790 | +110 | +1.4% | 17,400 |
| 2024/09/17 | 7,740 | 7,800 | 7,590 | 7,680 | -60 | -0.8% | 11,600 |
| 2024/09/13 | 7,530 | 7,760 | 7,530 | 7,740 | +120 | +1.6% | 18,200 |
| 2024/09/12 | 7,750 | 7,750 | 7,570 | 7,620 | -40 | -0.5% | 18,900 |
| 2024/09/11 | 7,440 | 7,680 | 7,440 | 7,660 | +220 | +3% | 27,200 |
| 2024/09/10 | 7,490 | 7,630 | 7,440 | 7,440 | +10 | +0.1% | 11,000 |
| 2024/09/09 | 7,440 | 7,530 | 7,260 | 7,430 | -70 | -0.9% | 19,800 |
| 2024/09/06 | 7,600 | 7,630 | 7,470 | 7,500 | -60 | -0.8% | 9,300 |
| 2024/09/05 | 7,350 | 7,590 | 7,260 | 7,560 | +110 | +1.5% | 17,400 |
| 2024/09/04 | 7,510 | 7,580 | 7,340 | 7,450 | -110 | -1.5% | 18,700 |
| 2024/09/03 | 7,470 | 7,610 | 7,450 | 7,560 | +80 | +1.1% | 12,300 |
| 2024/09/02 | 7,350 | 7,480 | 7,350 | 7,480 | -20 | -0.3% | 9,500 |
| 2024/08/30 | 7,570 | 7,610 | 7,420 | 7,500 | -70 | -0.9% | 26,600 |
| 2024/08/29 | 7,790 | 7,790 | 7,570 | 7,570 | -280 | -3.6% | 22,900 |
| 2024/08/28 | 7,690 | 7,870 | 7,630 | 7,850 | +160 | +2.1% | 44,300 |
| 2024/08/27 | 7,390 | 7,690 | 7,390 | 7,690 | +300 | +4.1% | 25,500 |
| 2024/08/26 | 7,510 | 7,570 | 7,390 | 7,390 | -110 | -1.5% | 15,600 |
| 2024/08/23 | 7,250 | 7,540 | 7,230 | 7,500 | +240 | +3.3% | 22,900 |
| 2024/08/22 | 7,320 | 7,350 | 7,260 | 7,260 | -10 | -0.1% | 11,700 |
| 2024/08/21 | 7,200 | 7,320 | 7,170 | 7,270 | +40 | +0.6% | 17,700 |
| 2024/08/20 | 7,150 | 7,320 | 7,070 | 7,230 | +140 | +2% | 20,700 |
| 2024/08/19 | 7,120 | 7,120 | 7,010 | 7,090 | -40 | -0.6% | 23,500 |
| 2024/08/16 | 7,130 | 7,160 | 7,040 | 7,130 | +130 | +1.9% | 16,200 |
| 2024/08/15 | 7,160 | 7,160 | 6,990 | 7,000 | -170 | -2.4% | 16,900 |
| 2024/08/14 | 7,080 | 7,250 | 7,050 | 7,170 | +100 | +1.4% | 16,100 |
| 2024/08/13 | 7,150 | 7,290 | 7,020 | 7,070 | -80 | -1.1% | 46,600 |
| 2024/08/09 | 7,190 | 7,300 | 7,100 | 7,150 | +80 | +1.1% | 32,900 |
| 2024/08/08 | 6,850 | 7,190 | 6,850 | 7,070 | +80 | +1.1% | 26,100 |
| 2024/08/07 | 6,560 | 7,250 | 6,560 | 6,990 | +410 | +6.2% | 41,200 |
| 2024/08/06 | 6,470 | 6,660 | 6,370 | 6,580 | +210 | +3.3% | 25,000 |
| 2024/08/05 | 6,310 | 6,560 | 6,280 | 6,370 | -340 | -5.1% | 59,000 |
| 2024/08/02 | 6,750 | 6,880 | 6,710 | 6,710 | -140 | -2% | 29,600 |
| 2024/08/01 | 6,650 | 6,950 | 6,590 | 6,850 | +80 | +1.2% | 48,100 |
| 2024/07/31 | 6,300 | 6,770 | 6,270 | 6,770 | +270 | +4.2% | 31,800 |
| 2024/07/30 | 6,360 | 6,570 | 6,360 | 6,500 | +140 | +2.2% | 12,400 |
| 2024/07/29 | 6,130 | 6,410 | 6,120 | 6,360 | +30 | +0.5% | 16,300 |
| 2024/07/26 | 6,470 | 6,510 | 6,330 | 6,330 | -140 | -2.2% | 17,200 |
| 2024/07/25 | 6,550 | 6,570 | 6,350 | 6,470 | -80 | -1.2% | 16,600 |
| 2024/07/24 | 6,580 | 6,720 | 6,510 | 6,550 | -40 | -0.6% | 11,900 |
| 2024/07/23 | 6,570 | 6,670 | 6,540 | 6,590 | +50 | +0.8% | 12,100 |
| 2024/07/22 | 6,690 | 6,690 | 6,540 | 6,540 | -120 | -1.8% | 10,300 |
| 2024/07/19 | 6,640 | 6,740 | 6,610 | 6,660 | -80 | -1.2% | 9,500 |
| 2024/07/18 | 6,600 | 6,840 | 6,580 | 6,740 | +140 | +2.1% | 20,500 |
| 2024/07/17 | 6,810 | 6,810 | 6,600 | 6,600 | -180 | -2.7% | 12,200 |
| 2024/07/16 | 6,660 | 6,870 | 6,540 | 6,780 | +180 | +2.7% | 19,000 |
| 2024/07/12 | 6,690 | 6,720 | 6,580 | 6,600 | -90 | -1.3% | 5,300 |
| 2024/07/11 | 6,780 | 6,800 | 6,680 | 6,690 | +10 | +0.1% | 10,100 |
| 2024/07/10 | 6,600 | 6,710 | 6,540 | 6,680 | +120 | +1.8% | 10,000 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「フクダ電」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 |
|---|---|---|---|---|---|---|---|---|
| フクダ電 | 757,000円 | -3.8% | -14.8% | 2.25% | 13.23倍 | 1.29倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 555,300円 | +5.0% | +1.6% | 1.58% | 12.61倍 | 2.26倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| マブチ | 217,300円 | +5.8% | -11.5% | 3.50% | 17.89倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| カシオ | 115,800円 | +2.3% | -16.3% | 3.89% | 26.41倍 | 1.14倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 富通ゼネ | 208,200円 | +7.4% | -23.5% | 1.83% | 36.35倍 | 1.57倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
