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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,390 | 5,430 | 5,370 | 5,390 | +20 | +0.4% | 12,100 |
| 2023/10/17 | 5,300 | 5,370 | 5,300 | 5,370 | +70 | +1.3% | 10,600 |
| 2023/10/16 | 5,240 | 5,300 | 5,240 | 5,300 | -40 | -0.7% | 12,900 |
| 2023/10/13 | 5,350 | 5,410 | 5,340 | 5,340 | -100 | -1.8% | 7,700 |
| 2023/10/12 | 5,440 | 5,450 | 5,390 | 5,440 | ±0 | ±0% | 7,900 |
| 2023/10/11 | 5,480 | 5,480 | 5,410 | 5,440 | -30 | -0.5% | 8,800 |
| 2023/10/10 | 5,310 | 5,510 | 5,310 | 5,470 | +170 | +3.2% | 25,900 |
| 2023/10/06 | 5,330 | 5,380 | 5,280 | 5,300 | -30 | -0.6% | 18,500 |
| 2023/10/05 | 5,290 | 5,420 | 5,290 | 5,330 | +60 | +1.1% | 24,500 |
| 2023/10/04 | 5,300 | 5,340 | 5,260 | 5,270 | -40 | -0.8% | 26,700 |
| 2023/10/03 | 5,300 | 5,390 | 5,220 | 5,310 | -60 | -1.1% | 32,200 |
| 2023/10/02 | 5,430 | 5,470 | 5,330 | 5,370 | -60 | -1.1% | 21,700 |
| 2023/09/29 | 5,530 | 5,530 | 5,420 | 5,430 | -90 | -1.6% | 21,800 |
| 2023/09/28 | 5,480 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 27,500 |
| 2023/09/27 | 5,430 | 5,530 | 5,360 | 5,500 | +60 | +1.1% | 16,700 |
| 2023/09/26 | 5,400 | 5,530 | 5,400 | 5,440 | +40 | +0.7% | 39,200 |
| 2023/09/25 | 5,400 | 5,430 | 5,360 | 5,400 | ±0 | ±0% | 27,500 |
| 2023/09/22 | 5,280 | 5,430 | 5,280 | 5,400 | +70 | +1.3% | 19,000 |
| 2023/09/21 | 5,390 | 5,410 | 5,300 | 5,330 | -60 | -1.1% | 27,000 |
| 2023/09/20 | 5,400 | 5,440 | 5,350 | 5,390 | -10 | -0.2% | 25,100 |
| 2023/09/19 | 5,390 | 5,400 | 5,310 | 5,400 | +10 | +0.2% | 28,800 |
| 2023/09/15 | 5,440 | 5,480 | 5,370 | 5,390 | -40 | -0.7% | 21,500 |
| 2023/09/14 | 5,350 | 5,450 | 5,300 | 5,430 | +100 | +1.9% | 22,900 |
| 2023/09/13 | 5,330 | 5,400 | 5,280 | 5,330 | ±0 | ±0% | 27,300 |
| 2023/09/12 | 5,200 | 5,360 | 5,200 | 5,330 | +140 | +2.7% | 24,000 |
| 2023/09/11 | 5,170 | 5,220 | 5,130 | 5,190 | +20 | +0.4% | 7,200 |
| 2023/09/08 | 5,210 | 5,260 | 5,150 | 5,170 | -50 | -1% | 10,900 |
| 2023/09/07 | 5,240 | 5,260 | 5,180 | 5,220 | -20 | -0.4% | 14,100 |
| 2023/09/06 | 5,170 | 5,240 | 5,170 | 5,240 | +70 | +1.4% | 13,800 |
| 2023/09/05 | 5,120 | 5,170 | 5,100 | 5,170 | +50 | +1% | 15,500 |
| 2023/09/04 | 5,080 | 5,180 | 5,080 | 5,120 | +40 | +0.8% | 11,400 |
| 2023/09/01 | 5,080 | 5,110 | 5,070 | 5,080 | ±0 | ±0% | 6,200 |
| 2023/08/31 | 5,050 | 5,120 | 5,040 | 5,080 | +60 | +1.2% | 12,800 |
| 2023/08/30 | 5,000 | 5,090 | 4,975 | 5,020 | +60 | +1.2% | 15,700 |
| 2023/08/29 | 5,000 | 5,010 | 4,950 | 4,960 | -40 | -0.8% | 10,200 |
| 2023/08/28 | 4,930 | 5,000 | 4,930 | 5,000 | +80 | +1.6% | 11,500 |
| 2023/08/25 | 4,895 | 4,960 | 4,865 | 4,920 | +25 | +0.5% | 15,900 |
| 2023/08/24 | 4,970 | 4,990 | 4,875 | 4,895 | -65 | -1.3% | 35,300 |
| 2023/08/23 | 4,895 | 4,960 | 4,860 | 4,960 | +65 | +1.3% | 19,700 |
| 2023/08/22 | 5,000 | 5,060 | 4,855 | 4,895 | -20 | -0.4% | 31,200 |
| 2023/08/21 | 5,010 | 5,050 | 4,885 | 4,915 | -95 | -1.9% | 53,100 |
| 2023/08/18 | 5,090 | 5,120 | 5,010 | 5,010 | -80 | -1.6% | 15,300 |
| 2023/08/17 | 5,230 | 5,230 | 5,010 | 5,090 | -110 | -2.1% | 28,100 |
| 2023/08/16 | 5,090 | 5,270 | 5,090 | 5,200 | +30 | +0.6% | 22,000 |
| 2023/08/15 | 5,100 | 5,200 | 5,060 | 5,170 | +120 | +2.4% | 11,600 |
| 2023/08/14 | 5,170 | 5,260 | 5,030 | 5,050 | -100 | -1.9% | 39,000 |
| 2023/08/10 | 5,030 | 5,190 | 5,030 | 5,150 | +120 | +2.4% | 28,100 |
| 2023/08/09 | 5,000 | 5,060 | 4,905 | 5,030 | ±0 | ±0% | 15,000 |
| 2023/08/08 | 5,050 | 5,100 | 5,000 | 5,030 | -20 | -0.4% | 22,000 |
| 2023/08/07 | 4,930 | 5,080 | 4,880 | 5,050 | +135 | +2.7% | 36,100 |
451～
500
件表示中 / 3767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 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89倍 | 1.02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 |
| 日光電 | 162,200円 | +6.5% | +17.8% | 1.97% | 17.64倍 | 1.47倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 明電舎 | 598,000円 | +11.3% | -5.6% | 1.56% | 19.38倍 | 1.95倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 50,400円 | -6.9% | - | 1.98% | 10.38倍 | 0.54倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 403,000円 | +5.2% | +4.2% | 2.48% | 20.45倍 | 1.84倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
