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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 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 |
501～
550
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
