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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/08/04 | 4,810 | 4,930 | 4,805 | 4,915 | +105 | +2.2% | 23,500 |
| 2023/08/03 | 4,920 | 4,950 | 4,800 | 4,810 | -135 | -2.7% | 35,400 |
| 2023/08/02 | 4,785 | 4,980 | 4,765 | 4,945 | +195 | +4.1% | 62,400 |
| 2023/08/01 | 4,650 | 4,780 | 4,605 | 4,750 | +240 | +5.3% | 66,300 |
| 2023/07/31 | 4,525 | 4,560 | 4,460 | 4,510 | -15 | -0.3% | 23,100 |
| 2023/07/28 | 4,520 | 4,540 | 4,490 | 4,525 | -5 | -0.1% | 13,600 |
| 2023/07/27 | 4,560 | 4,560 | 4,505 | 4,530 | -40 | -0.9% | 10,300 |
| 2023/07/26 | 4,570 | 4,610 | 4,545 | 4,570 | +10 | +0.2% | 45,300 |
| 2023/07/25 | 4,560 | 4,595 | 4,550 | 4,560 | +10 | +0.2% | 21,600 |
| 2023/07/24 | 4,485 | 4,575 | 4,485 | 4,550 | +115 | +2.6% | 23,600 |
| 2023/07/21 | 4,430 | 4,445 | 4,385 | 4,435 | +5 | +0.1% | 14,500 |
| 2023/07/20 | 4,535 | 4,575 | 4,420 | 4,430 | -105 | -2.3% | 33,700 |
| 2023/07/19 | 4,530 | 4,555 | 4,500 | 4,535 | +35 | +0.8% | 11,200 |
| 2023/07/18 | 4,460 | 4,515 | 4,460 | 4,500 | +40 | +0.9% | 11,900 |
| 2023/07/14 | 4,415 | 4,485 | 4,415 | 4,460 | +50 | +1.1% | 16,000 |
| 2023/07/13 | 4,450 | 4,455 | 4,405 | 4,410 | -40 | -0.9% | 15,200 |
| 2023/07/12 | 4,610 | 4,610 | 4,445 | 4,450 | -115 | -2.5% | 19,700 |
| 2023/07/11 | 4,560 | 4,590 | 4,550 | 4,565 | +15 | +0.3% | 21,300 |
| 2023/07/10 | 4,560 | 4,570 | 4,520 | 4,550 | -10 | -0.2% | 25,900 |
| 2023/07/07 | 4,620 | 4,620 | 4,535 | 4,560 | -70 | -1.5% | 21,100 |
| 2023/07/06 | 4,635 | 4,680 | 4,615 | 4,630 | -60 | -1.3% | 28,300 |
| 2023/07/05 | 4,675 | 4,695 | 4,610 | 4,690 | +15 | +0.3% | 18,800 |
| 2023/07/04 | 4,660 | 4,705 | 4,645 | 4,675 | -25 | -0.5% | 13,100 |
| 2023/07/03 | 4,700 | 4,745 | 4,660 | 4,700 | +15 | +0.3% | 19,600 |
| 2023/06/30 | 4,835 | 4,835 | 4,650 | 4,685 | -105 | -2.2% | 18,300 |
| 2023/06/29 | 4,770 | 4,865 | 4,760 | 4,790 | +65 | +1.4% | 23,600 |
| 2023/06/28 | 4,750 | 4,805 | 4,715 | 4,725 | -25 | -0.5% | 28,000 |
| 2023/06/27 | 4,700 | 4,880 | 4,675 | 4,750 | +65 | +1.4% | 48,700 |
| 2023/06/26 | 4,600 | 4,695 | 4,600 | 4,685 | +85 | +1.8% | 13,800 |
| 2023/06/23 | 4,590 | 4,635 | 4,590 | 4,600 | +15 | +0.3% | 15,900 |
| 2023/06/22 | 4,630 | 4,630 | 4,555 | 4,585 | ±0 | ±0% | 13,400 |
| 2023/06/21 | 4,570 | 4,630 | 4,560 | 4,585 | +15 | +0.3% | 19,600 |
| 2023/06/20 | 4,545 | 4,585 | 4,525 | 4,570 | +5 | +0.1% | 17,900 |
| 2023/06/19 | 4,615 | 4,625 | 4,550 | 4,565 | -50 | -1.1% | 19,300 |
451～
500
件表示中 / 3733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 | 690,000円 | -1.4% | -9.9% | 2.61% | 11.11倍 | 1.04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 | 267,800円 | +3.4% | +5.7% | 2.99% | 8.14倍 | 0.77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 |
| カシオ | 110,000円 | +3.2% | +62.8% | 4.09% | 15.20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 |
| アルバック | 523,300円 | -4.3% | -7.7% | 3.13% | 15.16倍 | 1.17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 |
| アンリツ | 181,600円 | +8.9% | +17.8% | 2.20% | 21.12倍 | 1.87倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
