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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,130 | 8,230 | 8,130 | 8,150 | +40 | +0.5% | 8,900 |
| 2022/08/25 | 8,170 | 8,190 | 8,100 | 8,110 | +20 | +0.2% | 11,900 |
| 2022/08/24 | 8,080 | 8,100 | 7,970 | 8,090 | +80 | +1% | 6,200 |
| 2022/08/23 | 8,020 | 8,080 | 7,830 | 8,010 | +50 | +0.6% | 8,200 |
| 2022/08/22 | 7,970 | 8,070 | 7,830 | 7,960 | +50 | +0.6% | 13,200 |
| 2022/08/19 | 7,780 | 7,980 | 7,730 | 7,910 | +150 | +1.9% | 14,100 |
| 2022/08/18 | 7,730 | 7,770 | 7,730 | 7,760 | ±0 | ±0% | 4,300 |
| 2022/08/17 | 7,700 | 7,760 | 7,620 | 7,760 | +70 | +0.9% | 6,500 |
| 2022/08/16 | 7,610 | 7,690 | 7,610 | 7,690 | +10 | +0.1% | 2,100 |
| 2022/08/15 | 7,610 | 7,680 | 7,550 | 7,680 | +70 | +0.9% | 2,500 |
| 2022/08/12 | 7,500 | 7,640 | 7,500 | 7,610 | +50 | +0.7% | 5,200 |
| 2022/08/10 | 7,520 | 7,610 | 7,480 | 7,560 | +50 | +0.7% | 3,800 |
| 2022/08/09 | 7,500 | 7,510 | 7,460 | 7,510 | +10 | +0.1% | 2,500 |
| 2022/08/08 | 7,510 | 7,540 | 7,460 | 7,500 | +70 | +0.9% | 5,400 |
| 2022/08/05 | 7,460 | 7,470 | 7,430 | 7,430 | +20 | +0.3% | 1,700 |
| 2022/08/04 | 7,400 | 7,440 | 7,400 | 7,410 | +10 | +0.1% | 1,400 |
| 2022/08/03 | 7,380 | 7,530 | 7,380 | 7,400 | ±0 | ±0% | 3,200 |
| 2022/08/02 | 7,430 | 7,450 | 7,380 | 7,400 | -30 | -0.4% | 4,600 |
| 2022/08/01 | 7,460 | 7,470 | 7,430 | 7,430 | +20 | +0.3% | 7,000 |
| 2022/07/29 | 7,470 | 7,470 | 7,360 | 7,410 | ±0 | ±0% | 2,700 |
| 2022/07/28 | 7,360 | 7,430 | 7,360 | 7,410 | +50 | +0.7% | 2,800 |
| 2022/07/27 | 7,500 | 7,500 | 7,360 | 7,360 | -140 | -1.9% | 6,700 |
| 2022/07/26 | 7,560 | 7,560 | 7,480 | 7,500 | -60 | -0.8% | 7,600 |
| 2022/07/25 | 7,620 | 7,620 | 7,530 | 7,560 | -60 | -0.8% | 7,700 |
| 2022/07/22 | 7,570 | 7,760 | 7,550 | 7,620 | -20 | -0.3% | 7,200 |
| 2022/07/21 | 7,650 | 7,750 | 7,550 | 7,640 | -10 | -0.1% | 3,500 |
| 2022/07/20 | 7,540 | 7,650 | 7,530 | 7,650 | +130 | +1.7% | 1,000 |
| 2022/07/19 | 7,720 | 7,720 | 7,520 | 7,520 | -190 | -2.5% | 6,100 |
| 2022/07/15 | 7,770 | 7,810 | 7,690 | 7,710 | +10 | +0.1% | 2,700 |
| 2022/07/14 | 7,660 | 7,840 | 7,650 | 7,700 | +30 | +0.4% | 5,600 |
| 2022/07/13 | 7,520 | 7,670 | 7,520 | 7,670 | +140 | +1.9% | 4,700 |
| 2022/07/12 | 7,480 | 7,530 | 7,440 | 7,530 | +70 | +0.9% | 3,200 |
| 2022/07/11 | 7,500 | 7,500 | 7,460 | 7,460 | +30 | +0.4% | 200 |
| 2022/07/08 | 7,500 | 7,520 | 7,400 | 7,430 | -60 | -0.8% | 1,900 |
| 2022/07/07 | 7,450 | 7,490 | 7,400 | 7,490 | +130 | +1.8% | 2,700 |
| 2022/07/06 | 7,350 | 7,430 | 7,330 | 7,360 | -20 | -0.3% | 3,700 |
| 2022/07/05 | 7,370 | 7,430 | 7,300 | 7,380 | +10 | +0.1% | 4,200 |
| 2022/07/04 | 7,470 | 7,470 | 7,320 | 7,370 | +20 | +0.3% | 7,000 |
| 2022/07/01 | 7,470 | 7,470 | 7,350 | 7,350 | -50 | -0.7% | 2,400 |
| 2022/06/30 | 7,460 | 7,470 | 7,380 | 7,400 | +10 | +0.1% | 4,800 |
| 2022/06/29 | 7,530 | 7,530 | 7,380 | 7,390 | -60 | -0.8% | 4,300 |
| 2022/06/28 | 7,500 | 7,510 | 7,400 | 7,450 | +10 | +0.1% | 5,200 |
| 2022/06/27 | 7,440 | 7,510 | 7,440 | 7,440 | +10 | +0.1% | 1,500 |
| 2022/06/24 | 7,400 | 7,480 | 7,400 | 7,430 | +30 | +0.4% | 3,400 |
| 2022/06/23 | 7,470 | 7,480 | 7,340 | 7,400 | -70 | -0.9% | 7,000 |
| 2022/06/22 | 7,400 | 7,490 | 7,400 | 7,470 | +70 | +0.9% | 2,500 |
| 2022/06/21 | 7,400 | 7,420 | 7,310 | 7,400 | -70 | -0.9% | 3,000 |
| 2022/06/20 | 7,430 | 7,470 | 7,360 | 7,470 | +50 | +0.7% | 3,800 |
| 2022/06/17 | 7,490 | 7,490 | 7,400 | 7,420 | -10 | -0.1% | 2,900 |
| 2022/06/16 | 7,360 | 7,470 | 7,360 | 7,430 | +30 | +0.4% | 3,500 |
551～
600
件表示中 / 3586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 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06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 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
