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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 4,170 | 4,170 | 4,125 | 4,160 | ±0 | ±0% | 14,100 |
| 2023/03/22 | 4,110 | 4,180 | 4,105 | 4,160 | -30 | -0.7% | 40,900 |
| 2023/03/20 | 4,200 | 4,290 | 4,180 | 4,190 | -55 | -1.3% | 9,900 |
| 2023/03/17 | 4,240 | 4,270 | 4,230 | 4,245 | +65 | +1.6% | 7,100 |
| 2023/03/16 | 4,130 | 4,200 | 4,125 | 4,180 | -20 | -0.5% | 11,300 |
| 2023/03/15 | 4,205 | 4,270 | 4,200 | 4,200 | ±0 | ±0% | 13,500 |
| 2023/03/14 | 4,270 | 4,270 | 4,175 | 4,200 | -65 | -1.5% | 15,000 |
| 2023/03/13 | 4,385 | 4,385 | 4,260 | 4,265 | -120 | -2.7% | 11,700 |
| 2023/03/10 | 4,330 | 4,395 | 4,315 | 4,385 | +45 | +1% | 21,800 |
| 2023/03/09 | 4,300 | 4,340 | 4,285 | 4,340 | +55 | +1.3% | 16,700 |
| 2023/03/08 | 4,270 | 4,305 | 4,250 | 4,285 | +20 | +0.5% | 21,800 |
| 2023/03/07 | 4,210 | 4,275 | 4,210 | 4,265 | +35 | +0.8% | 25,000 |
| 2023/03/06 | 4,200 | 4,245 | 4,185 | 4,230 | +60 | +1.4% | 71,600 |
| 2023/03/03 | 4,155 | 4,180 | 4,110 | 4,170 | +5 | +0.1% | 54,900 |
| 2023/03/02 | 4,155 | 4,170 | 4,145 | 4,165 | +15 | +0.4% | 11,400 |
| 2023/03/01 | 4,155 | 4,170 | 4,145 | 4,150 | +5 | +0.1% | 8,900 |
| 2023/02/28 | 4,115 | 4,145 | 4,115 | 4,145 | ±0 | ±0% | 8,000 |
| 2023/02/27 | 4,145 | 4,155 | 4,110 | 4,145 | +15 | +0.4% | 26,100 |
| 2023/02/24 | 4,140 | 4,150 | 4,110 | 4,130 | -10 | -0.2% | 27,900 |
| 2023/02/22 | 4,140 | 4,165 | 4,115 | 4,140 | +10 | +0.2% | 23,300 |
| 2023/02/21 | 4,170 | 4,185 | 4,120 | 4,130 | -60 | -1.4% | 26,400 |
| 2023/02/20 | 4,300 | 4,330 | 4,185 | 4,190 | -110 | -2.6% | 30,100 |
| 2023/02/17 | 4,295 | 4,305 | 4,250 | 4,300 | -10 | -0.2% | 14,700 |
| 2023/02/16 | 4,325 | 4,330 | 4,260 | 4,310 | +5 | +0.1% | 17,200 |
| 2023/02/15 | 4,280 | 4,340 | 4,270 | 4,305 | -15 | -0.3% | 23,100 |
| 2023/02/14 | 4,265 | 4,330 | 4,260 | 4,320 | +55 | +1.3% | 11,300 |
| 2023/02/13 | 4,280 | 4,290 | 4,220 | 4,265 | ±0 | ±0% | 15,100 |
| 2023/02/10 | 4,185 | 4,285 | 4,165 | 4,265 | +85 | +2% | 27,900 |
| 2023/02/09 | 4,100 | 4,190 | 4,065 | 4,180 | +80 | +2% | 21,400 |
| 2023/02/08 | 4,140 | 4,145 | 4,095 | 4,100 | -60 | -1.4% | 30,500 |
| 2023/02/07 | 4,250 | 4,260 | 4,150 | 4,160 | -90 | -2.1% | 30,200 |
| 2023/02/06 | 4,225 | 4,260 | 4,190 | 4,250 | +30 | +0.7% | 21,200 |
| 2023/02/03 | 4,250 | 4,285 | 4,210 | 4,220 | -30 | -0.7% | 17,300 |
| 2023/02/02 | 4,395 | 4,395 | 4,235 | 4,250 | -120 | -2.7% | 26,800 |
| 2023/02/01 | 4,320 | 4,485 | 4,310 | 4,370 | -150 | -3.3% | 22,700 |
| 2023/01/31 | 4,655 | 4,725 | 4,480 | 4,520 | -190 | -4% | 48,800 |
| 2023/01/30 | 4,640 | 4,750 | 4,635 | 4,710 | +25 | +0.5% | 35,000 |
| 2023/01/27 | 4,795 | 4,800 | 4,675 | 4,685 | -65 | -1.4% | 14,700 |
| 2023/01/26 | 4,720 | 4,810 | 4,720 | 4,750 | +30 | +0.6% | 18,000 |
| 2023/01/25 | 4,775 | 4,775 | 4,720 | 4,720 | -55 | -1.2% | 16,600 |
| 2023/01/24 | 4,765 | 4,815 | 4,725 | 4,775 | +10 | +0.2% | 14,600 |
| 2023/01/23 | 4,740 | 4,775 | 4,725 | 4,765 | +25 | +0.5% | 7,800 |
| 2023/01/20 | 4,660 | 4,800 | 4,635 | 4,740 | +140 | +3% | 22,300 |
| 2023/01/19 | 4,655 | 4,670 | 4,565 | 4,600 | -195 | -4.1% | 16,200 |
| 2023/01/18 | 4,585 | 4,850 | 4,525 | 4,795 | +210 | +4.6% | 44,200 |
| 2023/01/17 | 4,545 | 4,590 | 4,520 | 4,585 | +105 | +2.3% | 6,400 |
| 2023/01/16 | 4,500 | 4,560 | 4,480 | 4,480 | -20 | -0.4% | 7,500 |
| 2023/01/13 | 4,550 | 4,550 | 4,465 | 4,500 | -50 | -1.1% | 10,600 |
| 2023/01/12 | 4,505 | 4,610 | 4,475 | 4,550 | +115 | +2.6% | 53,100 |
| 2023/01/11 | 4,395 | 4,450 | 4,395 | 4,435 | +105 | +2.4% | 8,000 |
501～
550
件表示中 / 3675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 | 598,000円 | -3.8% | -14.8% | 2.84% | 10.45倍 | 1.00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 |
| カシオ | 107,400円 | -2.5% | -27.5% | 4.19% | 30.62倍 | 1.12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 |
| 太陽誘電 | 193,200円 | +4.9% | +1.8% | 4.66% | 48.19倍 | 0.74倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 日電子 | 431,300円 | +12.4% | +4.9% | 2.13% | 9.39倍 | 1.68倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 217,000円 | +4.8% | 0.0% | 3.23% | 8.06倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
