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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2023/01/10 | 4,380 | 4,450 | 4,310 | 4,330 | +20 | +0.5% | 9,100 |
| 2023/01/06 | 4,295 | 4,395 | 4,230 | 4,310 | -30 | -0.7% | 12,500 |
| 2023/01/05 | 4,475 | 4,475 | 4,220 | 4,340 | -135 | -3% | 11,700 |
| 2023/01/04 | 4,565 | 4,565 | 4,475 | 4,475 | -90 | -2% | 9,600 |
| 2022/12/30 | 4,565 | 4,610 | 4,535 | 4,565 | ±0 | ±0% | 9,900 |
| 2022/12/29 | 4,555 | 4,585 | 4,520 | 4,565 | +55 | +1.2% | 11,100 |
| 2022/12/28 | 4,460 | 4,550 | 4,420 | 4,510 | +55 | +1.2% | 15,700 |
| 2022/12/27 | 4,400 | 4,475 | 4,395 | 4,455 | +85 | +1.9% | 19,200 |
| 2022/12/26 | 4,370 | 4,415 | 4,345 | 4,370 | +25 | +0.6% | 14,500 |
| 2022/12/23 | 4,250 | 4,360 | 4,250 | 4,345 | +105 | +2.5% | 17,400 |
| 2022/12/22 | 4,090 | 4,240 | 4,090 | 4,240 | +185 | +4.6% | 13,700 |
| 2022/12/21 | 4,150 | 4,150 | 4,055 | 4,055 | -55 | -1.3% | 18,800 |
| 2022/12/20 | 4,145 | 4,175 | 4,085 | 4,110 | -10 | -0.2% | 19,900 |
| 2022/12/19 | 4,110 | 4,160 | 4,110 | 4,120 | +10 | +0.2% | 20,900 |
| 2022/12/16 | 4,075 | 4,115 | 4,070 | 4,110 | +35 | +0.9% | 8,600 |
| 2022/12/15 | 4,100 | 4,115 | 4,075 | 4,075 | -25 | -0.6% | 24,300 |
| 2022/12/14 | 4,095 | 4,140 | 4,075 | 4,100 | +5 | +0.1% | 22,300 |
| 2022/12/13 | 4,095 | 4,195 | 4,085 | 4,095 | +45 | +1.1% | 27,200 |
| 2022/12/12 | 4,140 | 4,140 | 4,010 | 4,050 | -95 | -2.3% | 37,400 |
| 2022/12/09 | 4,065 | 4,160 | 4,040 | 4,145 | +80 | +2% | 18,500 |
| 2022/12/08 | 4,195 | 4,195 | 4,050 | 4,065 | -115 | -2.8% | 16,400 |
| 2022/12/07 | 4,175 | 4,230 | 4,155 | 4,180 | -40 | -0.9% | 14,000 |
| 2022/12/06 | 4,180 | 4,250 | 4,180 | 4,220 | +10 | +0.2% | 13,900 |
| 2022/12/05 | 4,290 | 4,290 | 4,195 | 4,210 | -55 | -1.3% | 11,400 |
| 2022/12/02 | 4,340 | 4,365 | 4,265 | 4,265 | -100 | -2.3% | 15,300 |
| 2022/12/01 | 4,365 | 4,400 | 4,330 | 4,365 | +155 | +3.7% | 27,400 |
| 2022/11/30 | 4,540 | 4,540 | 4,185 | 4,210 | -260 | -5.8% | 26,900 |
| 2022/11/29 | 4,670 | 4,670 | 4,370 | 4,470 | -4,750 | -51.5% | 20,200 |
| 2022/11/28 | 9,300 | 9,300 | 9,200 | 9,220 | -130 | -1.4% | 7,600 |
| 2022/11/25 | 9,280 | 9,350 | 9,210 | 9,350 | +70 | +0.8% | 6,600 |
| 2022/11/24 | 9,150 | 9,310 | 9,150 | 9,280 | +100 | +1.1% | 5,800 |
| 2022/11/22 | 9,250 | 9,250 | 9,170 | 9,180 | +20 | +0.2% | 3,300 |
| 2022/11/21 | 9,190 | 9,200 | 9,100 | 9,160 | -30 | -0.3% | 7,000 |
| 2022/11/18 | 9,250 | 9,290 | 9,180 | 9,190 | -10 | -0.1% | 7,900 |
| 2022/11/17 | 9,370 | 9,370 | 9,170 | 9,200 | -100 | -1.1% | 6,900 |
| 2022/11/16 | 9,200 | 9,300 | 9,160 | 9,300 | +100 | +1.1% | 11,000 |
| 2022/11/15 | 8,930 | 9,350 | 8,930 | 9,200 | -30 | -0.3% | 10,600 |
| 2022/11/14 | 9,500 | 9,520 | 9,200 | 9,230 | -230 | -2.4% | 22,100 |
| 2022/11/11 | 9,580 | 9,600 | 9,430 | 9,460 | +60 | +0.6% | 7,900 |
| 2022/11/10 | 9,290 | 9,550 | 9,290 | 9,400 | -40 | -0.4% | 6,100 |
| 2022/11/09 | 9,210 | 9,440 | 9,210 | 9,440 | +230 | +2.5% | 8,100 |
| 2022/11/08 | 9,200 | 9,340 | 9,150 | 9,210 | +30 | +0.3% | 7,400 |
601～
650
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 | 684,000円 | -1.4% | -9.9% | 2.63% | 11.01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 | 266,500円 | +3.4% | +5.7% | 3.00% | 8.10倍 | 0.77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 | 109,900円 | +3.2% | +62.8% | 4.09% | 15.19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 | 536,400円 | -4.3% | -7.7% | 3.06% | 15.54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
