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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 4,240 | 4,265 | 4,225 | 4,260 | +40 | +0.9% | 5,200 |
| 2023/04/03 | 4,265 | 4,300 | 4,220 | 4,220 | -45 | -1.1% | 9,400 |
| 2023/03/31 | 4,315 | 4,320 | 4,265 | 4,265 | +5 | +0.1% | 8,500 |
| 2023/03/30 | 4,240 | 4,290 | 4,230 | 4,260 | -45 | -1% | 4,100 |
| 2023/03/29 | 4,285 | 4,315 | 4,235 | 4,305 | +85 | +2% | 10,600 |
| 2023/03/28 | 4,195 | 4,280 | 4,195 | 4,220 | ±0 | ±0% | 16,000 |
| 2023/03/27 | 4,210 | 4,265 | 4,200 | 4,220 | +20 | +0.5% | 6,300 |
| 2023/03/24 | 4,150 | 4,220 | 4,125 | 4,200 | +40 | +1% | 17,600 |
| 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 |
551～
600
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 | 265,600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 | 110,200円 | +3.2% | +62.8% | 4.08% | 15.23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 | 534,900円 | -4.3% | -7.7% | 3.07% | 15.50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 | 180,600円 | +8.9% | +17.8% | 2.21% | 21.01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
