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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 7,300 | 7,340 | 7,230 | 7,230 | -90 | -1.2% | 13,900 |
| 2024/11/21 | 7,250 | 7,430 | 7,250 | 7,320 | +10 | +0.1% | 12,900 |
| 2024/11/20 | 7,550 | 7,570 | 7,310 | 7,310 | -240 | -3.2% | 16,800 |
| 2024/11/19 | 7,530 | 7,650 | 7,530 | 7,550 | +20 | +0.3% | 22,000 |
| 2024/11/18 | 7,520 | 7,590 | 7,500 | 7,530 | +10 | +0.1% | 10,100 |
| 2024/11/15 | 7,440 | 7,610 | 7,390 | 7,520 | +60 | +0.8% | 13,000 |
| 2024/11/14 | 7,500 | 7,550 | 7,410 | 7,460 | +60 | +0.8% | 16,000 |
| 2024/11/13 | 7,690 | 7,690 | 7,390 | 7,400 | -230 | -3% | 14,100 |
| 2024/11/12 | 7,590 | 7,750 | 7,510 | 7,630 | +100 | +1.3% | 16,900 |
| 2024/11/11 | 7,330 | 7,590 | 7,330 | 7,530 | +140 | +1.9% | 13,700 |
| 2024/11/08 | 7,400 | 7,460 | 7,310 | 7,390 | -40 | -0.5% | 7,500 |
| 2024/11/07 | 7,220 | 7,550 | 7,220 | 7,430 | +210 | +2.9% | 27,900 |
| 2024/11/06 | 7,200 | 7,420 | 7,200 | 7,220 | +10 | +0.1% | 18,200 |
| 2024/11/05 | 7,450 | 7,610 | 7,210 | 7,210 | -240 | -3.2% | 15,800 |
| 2024/11/01 | 7,600 | 7,720 | 7,100 | 7,450 | -260 | -3.4% | 38,900 |
| 2024/10/31 | 7,580 | 7,710 | 7,580 | 7,710 | +80 | +1% | 13,800 |
| 2024/10/30 | 7,600 | 7,720 | 7,580 | 7,630 | +10 | +0.1% | 26,900 |
| 2024/10/29 | 7,550 | 7,760 | 7,540 | 7,620 | +70 | +0.9% | 8,200 |
| 2024/10/28 | 7,550 | 7,600 | 7,470 | 7,550 | +90 | +1.2% | 6,400 |
| 2024/10/25 | 7,580 | 7,630 | 7,460 | 7,460 | -90 | -1.2% | 12,000 |
| 2024/10/24 | 7,630 | 7,670 | 7,550 | 7,550 | -160 | -2.1% | 6,300 |
| 2024/10/23 | 7,640 | 7,860 | 7,640 | 7,710 | -10 | -0.1% | 16,400 |
| 2024/10/22 | 7,520 | 7,760 | 7,520 | 7,720 | +80 | +1% | 11,800 |
| 2024/10/21 | 7,490 | 7,740 | 7,490 | 7,640 | +150 | +2% | 13,000 |
| 2024/10/18 | 7,500 | 7,590 | 7,430 | 7,490 | -10 | -0.1% | 11,700 |
| 2024/10/17 | 7,560 | 7,630 | 7,430 | 7,500 | -60 | -0.8% | 33,200 |
| 2024/10/16 | 7,490 | 7,670 | 7,490 | 7,560 | -80 | -1% | 15,300 |
| 2024/10/15 | 7,510 | 7,670 | 7,510 | 7,640 | +130 | +1.7% | 20,600 |
| 2024/10/11 | 7,510 | 7,570 | 7,450 | 7,510 | -150 | -2% | 23,000 |
| 2024/10/10 | 7,580 | 7,710 | 7,520 | 7,660 | +20 | +0.3% | 17,000 |
| 2024/10/09 | 7,570 | 7,710 | 7,520 | 7,640 | +170 | +2.3% | 25,800 |
| 2024/10/08 | 7,340 | 7,490 | 7,310 | 7,470 | +80 | +1.1% | 15,700 |
| 2024/10/07 | 7,450 | 7,530 | 7,320 | 7,390 | -30 | -0.4% | 13,900 |
| 2024/10/04 | 7,410 | 7,590 | 7,370 | 7,420 | -90 | -1.2% | 22,400 |
| 2024/10/03 | 7,480 | 7,600 | 7,400 | 7,510 | +30 | +0.4% | 9,500 |
| 2024/10/02 | 7,630 | 7,640 | 7,480 | 7,480 | -130 | -1.7% | 7,400 |
| 2024/10/01 | 7,620 | 7,730 | 7,590 | 7,610 | -90 | -1.2% | 14,700 |
| 2024/09/30 | 7,330 | 7,710 | 7,330 | 7,700 | +220 | +2.9% | 25,800 |
| 2024/09/27 | 7,510 | 7,570 | 7,290 | 7,480 | -110 | -1.4% | 11,400 |
| 2024/09/26 | 7,450 | 7,720 | 7,450 | 7,590 | +180 | +2.4% | 23,700 |
| 2024/09/25 | 7,630 | 7,630 | 7,360 | 7,410 | -270 | -3.5% | 24,100 |
| 2024/09/24 | 7,720 | 7,760 | 7,570 | 7,680 | +110 | +1.5% | 14,400 |
| 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 |
1～
50
件表示中 / 3586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 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06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 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
