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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 8,450 | 8,690 | 8,250 | 8,490 | +60 | +0.7% | 11,600 |
| 2021/03/22 | 8,500 | 8,580 | 8,430 | 8,430 | -120 | -1.4% | 4,900 |
| 2021/03/19 | 8,490 | 8,550 | 8,450 | 8,550 | +40 | +0.5% | 4,300 |
| 2021/03/18 | 8,600 | 8,600 | 8,510 | 8,510 | -90 | -1% | 3,300 |
| 2021/03/17 | 8,600 | 8,620 | 8,500 | 8,600 | +70 | +0.8% | 3,300 |
| 2021/03/16 | 8,610 | 8,660 | 8,530 | 8,530 | ±0 | ±0% | 5,400 |
| 2021/03/15 | 8,600 | 8,690 | 8,530 | 8,530 | -70 | -0.8% | 3,400 |
| 2021/03/12 | 8,630 | 8,630 | 8,550 | 8,600 | -30 | -0.3% | 1,400 |
| 2021/03/11 | 8,530 | 8,660 | 8,450 | 8,630 | +80 | +0.9% | 8,900 |
| 2021/03/10 | 8,520 | 8,550 | 8,460 | 8,550 | +130 | +1.5% | 2,300 |
| 2021/03/09 | 8,500 | 8,530 | 8,420 | 8,420 | -80 | -0.9% | 1,900 |
| 2021/03/08 | 8,390 | 8,510 | 8,390 | 8,500 | +110 | +1.3% | 2,500 |
| 2021/03/05 | 8,390 | 8,480 | 8,310 | 8,390 | -30 | -0.4% | 1,800 |
| 2021/03/04 | 8,520 | 8,520 | 8,370 | 8,420 | -130 | -1.5% | 1,800 |
| 2021/03/03 | 8,450 | 8,550 | 8,300 | 8,550 | +90 | +1.1% | 11,200 |
| 2021/03/02 | 8,380 | 8,460 | 8,360 | 8,460 | +110 | +1.3% | 4,300 |
| 2021/03/01 | 8,210 | 8,370 | 8,210 | 8,350 | +150 | +1.8% | 4,000 |
| 2021/02/26 | 8,260 | 8,280 | 8,150 | 8,200 | -60 | -0.7% | 5,300 |
| 2021/02/25 | 8,210 | 8,320 | 8,210 | 8,260 | +90 | +1.1% | 2,800 |
| 2021/02/24 | 8,200 | 8,250 | 8,130 | 8,170 | +10 | +0.1% | 3,400 |
| 2021/02/22 | 8,270 | 8,270 | 8,160 | 8,160 | -130 | -1.6% | 1,300 |
| 2021/02/19 | 8,200 | 8,290 | 8,200 | 8,290 | +80 | +1% | 1,000 |
| 2021/02/18 | 8,300 | 8,330 | 8,210 | 8,210 | -130 | -1.6% | 3,100 |
| 2021/02/17 | 8,200 | 8,350 | 8,200 | 8,340 | +40 | +0.5% | 3,100 |
| 2021/02/16 | 8,310 | 8,370 | 8,190 | 8,300 | ±0 | ±0% | 4,400 |
| 2021/02/15 | 8,310 | 8,470 | 8,300 | 8,300 | ±0 | ±0% | 10,100 |
| 2021/02/12 | 8,230 | 8,360 | 8,200 | 8,300 | +70 | +0.9% | 13,200 |
| 2021/02/10 | 8,160 | 8,230 | 8,120 | 8,230 | +20 | +0.2% | 5,400 |
| 2021/02/09 | 8,190 | 8,230 | 8,120 | 8,210 | +20 | +0.2% | 2,800 |
| 2021/02/08 | 8,150 | 8,200 | 8,040 | 8,190 | +60 | +0.7% | 3,300 |
| 2021/02/05 | 8,180 | 8,190 | 7,890 | 8,130 | ±0 | ±0% | 6,500 |
| 2021/02/04 | 8,090 | 8,170 | 8,080 | 8,130 | ±0 | ±0% | 1,300 |
| 2021/02/03 | 8,220 | 8,230 | 8,100 | 8,130 | -80 | -1% | 5,800 |
| 2021/02/02 | 8,190 | 8,330 | 8,160 | 8,210 | +50 | +0.6% | 8,500 |
| 2021/02/01 | 8,060 | 8,160 | 8,020 | 8,160 | +110 | +1.4% | 7,000 |
| 2021/01/29 | 7,900 | 8,050 | 7,870 | 8,050 | +180 | +2.3% | 2,700 |
| 2021/01/28 | 7,910 | 7,950 | 7,840 | 7,870 | -90 | -1.1% | 1,500 |
| 2021/01/27 | 8,010 | 8,010 | 7,890 | 7,960 | -80 | -1% | 6,100 |
| 2021/01/26 | 7,890 | 8,040 | 7,890 | 8,040 | +190 | +2.4% | 3,300 |
| 2021/01/25 | 8,040 | 8,050 | 7,800 | 7,850 | -190 | -2.4% | 4,900 |
| 2021/01/22 | 8,000 | 8,120 | 8,000 | 8,040 | +10 | +0.1% | 4,400 |
| 2021/01/21 | 8,060 | 8,090 | 8,030 | 8,030 | -10 | -0.1% | 10,500 |
| 2021/01/20 | 8,120 | 8,140 | 7,980 | 8,040 | -80 | -1% | 30,000 |
| 2021/01/19 | 8,080 | 8,140 | 8,060 | 8,120 | -20 | -0.2% | 4,500 |
| 2021/01/18 | 8,020 | 8,170 | 8,010 | 8,140 | +130 | +1.6% | 11,200 |
| 2021/01/15 | 7,980 | 8,030 | 7,910 | 8,010 | +90 | +1.1% | 3,800 |
| 2021/01/14 | 8,000 | 8,020 | 7,860 | 7,920 | -180 | -2.2% | 5,100 |
| 2021/01/13 | 8,080 | 8,170 | 7,890 | 8,100 | ±0 | ±0% | 10,600 |
| 2021/01/12 | 8,090 | 8,100 | 8,020 | 8,100 | +10 | +0.1% | 5,800 |
| 2021/01/08 | 8,100 | 8,130 | 8,010 | 8,090 | +10 | +0.1% | 8,900 |
901～
950
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
