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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 6,970 | 7,130 | 6,880 | 7,090 | +90 | +1.3% | 14,600 |
| 2025/06/30 | 7,020 | 7,090 | 6,930 | 7,000 | ±0 | ±0% | 24,100 |
| 2025/06/27 | 6,950 | 7,040 | 6,870 | 7,000 | +50 | +0.7% | 15,600 |
| 2025/06/26 | 6,870 | 6,980 | 6,810 | 6,950 | +100 | +1.5% | 13,100 |
| 2025/06/25 | 6,980 | 6,980 | 6,780 | 6,850 | -130 | -1.9% | 16,800 |
| 2025/06/24 | 7,000 | 7,010 | 6,910 | 6,980 | +10 | +0.1% | 11,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,800 | 6,970 | +20 | +0.3% | 9,200 |
| 2025/06/20 | 6,840 | 7,030 | 6,840 | 6,950 | +120 | +1.8% | 129,900 |
| 2025/06/19 | 6,780 | 6,910 | 6,700 | 6,830 | +90 | +1.3% | 12,900 |
| 2025/06/18 | 6,710 | 6,790 | 6,700 | 6,740 | -40 | -0.6% | 10,600 |
| 2025/06/17 | 6,850 | 6,900 | 6,760 | 6,780 | -70 | -1% | 12,900 |
| 2025/06/16 | 6,880 | 6,880 | 6,700 | 6,850 | +20 | +0.3% | 7,200 |
| 2025/06/13 | 6,930 | 6,930 | 6,790 | 6,830 | -60 | -0.9% | 11,000 |
| 2025/06/12 | 6,980 | 7,030 | 6,850 | 6,890 | -50 | -0.7% | 13,800 |
| 2025/06/11 | 6,850 | 7,010 | 6,850 | 6,940 | +90 | +1.3% | 10,600 |
| 2025/06/10 | 6,780 | 6,910 | 6,750 | 6,850 | +70 | +1% | 8,800 |
| 2025/06/09 | 6,920 | 6,950 | 6,760 | 6,780 | -140 | -2% | 12,100 |
| 2025/06/06 | 7,090 | 7,100 | 6,860 | 6,920 | -100 | -1.4% | 24,200 |
| 2025/06/05 | 6,980 | 7,100 | 6,960 | 7,020 | +100 | +1.4% | 14,800 |
| 2025/06/04 | 6,950 | 7,100 | 6,820 | 6,920 | -80 | -1.1% | 20,400 |
| 2025/06/03 | 6,800 | 7,000 | 6,800 | 7,000 | +260 | +3.9% | 22,100 |
| 2025/06/02 | 6,700 | 6,760 | 6,680 | 6,740 | +140 | +2.1% | 9,900 |
| 2025/05/30 | 6,620 | 6,660 | 6,570 | 6,600 | -20 | -0.3% | 16,400 |
| 2025/05/29 | 6,570 | 6,650 | 6,560 | 6,620 | +50 | +0.8% | 12,300 |
| 2025/05/28 | 6,470 | 6,610 | 6,470 | 6,570 | +100 | +1.5% | 11,100 |
| 2025/05/27 | 6,410 | 6,470 | 6,360 | 6,470 | +30 | +0.5% | 13,900 |
| 2025/05/26 | 6,580 | 6,580 | 6,420 | 6,440 | -140 | -2.1% | 13,800 |
| 2025/05/23 | 6,700 | 6,740 | 6,580 | 6,580 | -20 | -0.3% | 13,000 |
| 2025/05/22 | 6,550 | 6,640 | 6,520 | 6,600 | +50 | +0.8% | 24,000 |
| 2025/05/21 | 6,470 | 6,650 | 6,430 | 6,550 | +30 | +0.5% | 16,000 |
| 2025/05/20 | 6,500 | 6,540 | 6,420 | 6,520 | +20 | +0.3% | 13,500 |
| 2025/05/19 | 6,240 | 6,520 | 6,240 | 6,500 | +260 | +4.2% | 14,000 |
| 2025/05/16 | 6,220 | 6,280 | 6,150 | 6,240 | +20 | +0.3% | 15,100 |
| 2025/05/15 | 6,230 | 6,300 | 6,140 | 6,220 | -10 | -0.2% | 14,100 |
| 2025/05/14 | 6,280 | 6,280 | 6,190 | 6,230 | -20 | -0.3% | 14,800 |
| 2025/05/13 | 6,400 | 6,400 | 6,180 | 6,250 | -50 | -0.8% | 13,000 |
| 2025/05/12 | 6,420 | 6,420 | 6,260 | 6,300 | -120 | -1.9% | 17,500 |
| 2025/05/09 | 6,450 | 6,550 | 6,400 | 6,420 | +310 | +5.1% | 45,500 |
| 2025/05/08 | 6,080 | 6,130 | 6,020 | 6,110 | +20 | +0.3% | 9,100 |
| 2025/05/07 | 6,020 | 6,140 | 5,990 | 6,090 | +70 | +1.2% | 13,500 |
| 2025/05/02 | 6,050 | 6,070 | 5,950 | 6,020 | +20 | +0.3% | 10,800 |
| 2025/05/01 | 6,060 | 6,120 | 5,950 | 6,000 | -60 | -1% | 12,800 |
| 2025/04/30 | 6,080 | 6,090 | 6,010 | 6,060 | -20 | -0.3% | 12,700 |
| 2025/04/28 | 5,960 | 6,100 | 5,960 | 6,080 | +140 | +2.4% | 17,800 |
| 2025/04/25 | 5,940 | 5,940 | 5,840 | 5,940 | ±0 | ±0% | 20,600 |
| 2025/04/24 | 5,950 | 5,990 | 5,890 | 5,940 | -50 | -0.8% | 9,400 |
| 2025/04/23 | 6,040 | 6,060 | 5,980 | 5,990 | -40 | -0.7% | 8,100 |
| 2025/04/22 | 6,050 | 6,080 | 5,970 | 6,030 | +40 | +0.7% | 10,000 |
| 2025/04/21 | 6,020 | 6,040 | 5,950 | 5,990 | -80 | -1.3% | 3,300 |
| 2025/04/18 | 6,010 | 6,070 | 6,000 | 6,070 | +60 | +1% | 8,800 |
1～
50
件表示中 / 3732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 | 709,000円 | -1.4% | -9.9% | 2.54% | 11.42倍 | 1.06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 |
| マブチ | 211,000円 | +0.9% | -27.9% | 3.70% | 17.33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 |
| ＧＳユアサ | 268,800円 | +3.4% | +5.7% | 2.98% | 8.17倍 | 0.78倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 528,600円 | -4.3% | -7.7% | 3.10% | 15.31倍 | 1.18倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 109,300円 | +3.2% | +62.8% | 4.12% | 15.10倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
