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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 4,625 | 4,630 | 4,575 | 4,615 | +15 | +0.3% | 21,200 |
| 2023/06/15 | 4,575 | 4,610 | 4,550 | 4,600 | +25 | +0.5% | 16,200 |
| 2023/06/14 | 4,595 | 4,645 | 4,515 | 4,575 | +40 | +0.9% | 23,300 |
| 2023/06/13 | 4,480 | 4,600 | 4,480 | 4,535 | +85 | +1.9% | 22,300 |
| 2023/06/12 | 4,460 | 4,480 | 4,440 | 4,450 | +20 | +0.5% | 9,800 |
| 2023/06/09 | 4,405 | 4,445 | 4,405 | 4,430 | +25 | +0.6% | 7,800 |
| 2023/06/08 | 4,430 | 4,430 | 4,395 | 4,405 | -10 | -0.2% | 19,600 |
| 2023/06/07 | 4,495 | 4,515 | 4,400 | 4,415 | -65 | -1.5% | 23,300 |
| 2023/06/06 | 4,475 | 4,545 | 4,460 | 4,480 | +5 | +0.1% | 12,800 |
| 2023/06/05 | 4,510 | 4,530 | 4,460 | 4,475 | -15 | -0.3% | 9,500 |
| 2023/06/02 | 4,430 | 4,510 | 4,430 | 4,490 | +50 | +1.1% | 10,200 |
| 2023/06/01 | 4,435 | 4,520 | 4,425 | 4,440 | -40 | -0.9% | 16,300 |
| 2023/05/31 | 4,520 | 4,525 | 4,480 | 4,480 | -45 | -1% | 5,600 |
| 2023/05/30 | 4,620 | 4,625 | 4,525 | 4,525 | -40 | -0.9% | 11,100 |
| 2023/05/29 | 4,690 | 4,710 | 4,550 | 4,565 | -55 | -1.2% | 15,600 |
| 2023/05/26 | 4,555 | 4,635 | 4,530 | 4,620 | +90 | +2% | 18,200 |
| 2023/05/25 | 4,555 | 4,595 | 4,520 | 4,530 | -25 | -0.5% | 18,000 |
| 2023/05/24 | 4,500 | 4,585 | 4,500 | 4,555 | ±0 | ±0% | 18,400 |
| 2023/05/23 | 4,650 | 4,680 | 4,555 | 4,555 | -95 | -2% | 23,900 |
| 2023/05/22 | 4,660 | 4,665 | 4,610 | 4,650 | -10 | -0.2% | 17,400 |
| 2023/05/19 | 4,665 | 4,685 | 4,605 | 4,660 | +30 | +0.6% | 13,600 |
| 2023/05/18 | 4,720 | 4,730 | 4,620 | 4,630 | -60 | -1.3% | 17,700 |
| 2023/05/17 | 4,825 | 4,825 | 4,575 | 4,690 | -135 | -2.8% | 30,800 |
| 2023/05/16 | 4,640 | 4,845 | 4,635 | 4,825 | +185 | +4% | 60,200 |
| 2023/05/15 | 4,665 | 4,700 | 4,625 | 4,640 | +45 | +1% | 24,800 |
| 2023/05/12 | 4,575 | 4,610 | 4,545 | 4,595 | +85 | +1.9% | 20,100 |
| 2023/05/11 | 4,515 | 4,570 | 4,485 | 4,510 | -5 | -0.1% | 23,600 |
| 2023/05/10 | 4,500 | 4,555 | 4,460 | 4,515 | +15 | +0.3% | 14,200 |
| 2023/05/09 | 4,435 | 4,520 | 4,435 | 4,500 | +65 | +1.5% | 13,400 |
| 2023/05/08 | 4,455 | 4,485 | 4,425 | 4,435 | -20 | -0.4% | 11,800 |
| 2023/05/02 | 4,400 | 4,465 | 4,395 | 4,455 | +85 | +1.9% | 20,100 |
| 2023/05/01 | 4,420 | 4,425 | 4,345 | 4,370 | +190 | +4.5% | 29,300 |
| 2023/04/28 | 4,140 | 4,190 | 4,140 | 4,180 | +30 | +0.7% | 11,000 |
| 2023/04/27 | 4,150 | 4,160 | 4,145 | 4,150 | ±0 | ±0% | 5,200 |
| 2023/04/26 | 4,155 | 4,160 | 4,120 | 4,150 | ±0 | ±0% | 7,500 |
| 2023/04/25 | 4,080 | 4,170 | 4,080 | 4,150 | +75 | +1.8% | 19,600 |
| 2023/04/24 | 4,160 | 4,175 | 4,070 | 4,075 | -70 | -1.7% | 18,700 |
| 2023/04/21 | 4,175 | 4,195 | 4,145 | 4,145 | -30 | -0.7% | 6,100 |
| 2023/04/20 | 4,160 | 4,195 | 4,130 | 4,175 | +15 | +0.4% | 9,300 |
| 2023/04/19 | 4,135 | 4,180 | 4,100 | 4,160 | +10 | +0.2% | 15,400 |
| 2023/04/18 | 4,125 | 4,150 | 4,125 | 4,150 | +25 | +0.6% | 7,400 |
| 2023/04/17 | 4,085 | 4,140 | 4,080 | 4,125 | +65 | +1.6% | 7,100 |
| 2023/04/14 | 4,075 | 4,105 | 4,050 | 4,060 | -15 | -0.4% | 8,600 |
| 2023/04/13 | 4,090 | 4,095 | 4,055 | 4,075 | -15 | -0.4% | 20,500 |
| 2023/04/12 | 4,100 | 4,120 | 4,090 | 4,090 | -5 | -0.1% | 7,600 |
| 2023/04/11 | 4,140 | 4,155 | 4,095 | 4,095 | -45 | -1.1% | 12,500 |
| 2023/04/10 | 4,135 | 4,150 | 4,120 | 4,140 | +5 | +0.1% | 5,800 |
| 2023/04/07 | 4,130 | 4,170 | 4,120 | 4,135 | -10 | -0.2% | 15,400 |
| 2023/04/06 | 4,190 | 4,210 | 4,125 | 4,145 | -45 | -1.1% | 10,600 |
| 2023/04/05 | 4,215 | 4,250 | 4,190 | 4,190 | -70 | -1.6% | 10,700 |
501～
550
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 | 683,000円 | -1.4% | -9.9% | 2.64% | 11.00倍 | 1.03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 | 265,700円 | +3.4% | +5.7% | 3.01% | 8.07倍 | 0.76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 | 110,300円 | +3.2% | +62.8% | 4.08% | 15.24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 | 535,300円 | -4.3% | -7.7% | 3.06% | 15.51倍 | 1.20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 | 180,200円 | +8.9% | +17.8% | 2.22% | 20.96倍 | 1.86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
