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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,640 | 6,680 | 6,600 | 6,680 | +100 | +1.5% | 9,500 |
| 2025/01/20 | 6,630 | 6,720 | 6,560 | 6,580 | -50 | -0.8% | 9,600 |
| 2025/01/17 | 6,720 | 6,720 | 6,520 | 6,630 | -90 | -1.3% | 13,300 |
| 2025/01/16 | 6,780 | 6,850 | 6,720 | 6,720 | -60 | -0.9% | 11,100 |
| 2025/01/15 | 6,870 | 6,900 | 6,780 | 6,780 | +10 | +0.1% | 9,100 |
| 2025/01/14 | 6,780 | 6,830 | 6,660 | 6,770 | -10 | -0.1% | 39,400 |
| 2025/01/10 | 7,040 | 7,040 | 6,780 | 6,780 | -160 | -2.3% | 29,800 |
| 2025/01/09 | 7,030 | 7,030 | 6,880 | 6,940 | -120 | -1.7% | 9,700 |
| 2025/01/08 | 7,020 | 7,110 | 7,000 | 7,060 | +20 | +0.3% | 20,300 |
| 2025/01/07 | 7,320 | 7,320 | 7,040 | 7,040 | -240 | -3.3% | 31,600 |
| 2025/01/06 | 7,270 | 7,380 | 7,260 | 7,280 | +10 | +0.1% | 15,200 |
| 2024/12/30 | 7,280 | 7,360 | 7,240 | 7,270 | -10 | -0.1% | 4,300 |
| 2024/12/27 | 7,110 | 7,430 | 7,110 | 7,280 | +120 | +1.7% | 9,100 |
| 2024/12/26 | 7,220 | 7,410 | 7,150 | 7,160 | -60 | -0.8% | 18,200 |
| 2024/12/25 | 7,200 | 7,270 | 7,180 | 7,220 | +20 | +0.3% | 12,200 |
| 2024/12/24 | 7,080 | 7,280 | 7,030 | 7,200 | +140 | +2% | 14,700 |
| 2024/12/23 | 7,160 | 7,160 | 7,050 | 7,060 | -150 | -2.1% | 7,300 |
| 2024/12/20 | 7,080 | 7,210 | 6,960 | 7,210 | +210 | +3% | 28,800 |
| 2024/12/19 | 7,050 | 7,130 | 6,920 | 7,000 | -80 | -1.1% | 23,000 |
| 2024/12/18 | 7,010 | 7,080 | 6,980 | 7,080 | +70 | +1% | 16,300 |
| 2024/12/17 | 7,050 | 7,170 | 6,970 | 7,010 | -30 | -0.4% | 14,500 |
| 2024/12/16 | 6,990 | 7,040 | 6,960 | 7,040 | +20 | +0.3% | 10,900 |
| 2024/12/13 | 6,870 | 7,040 | 6,830 | 7,020 | +120 | +1.7% | 17,800 |
| 2024/12/12 | 6,950 | 7,000 | 6,880 | 6,900 | -80 | -1.1% | 14,200 |
| 2024/12/11 | 6,960 | 7,030 | 6,960 | 6,980 | +10 | +0.1% | 3,700 |
| 2024/12/10 | 7,040 | 7,040 | 6,970 | 6,970 | -80 | -1.1% | 2,900 |
| 2024/12/09 | 7,030 | 7,050 | 6,970 | 7,050 | -20 | -0.3% | 9,400 |
| 2024/12/06 | 7,030 | 7,100 | 7,030 | 7,070 | +80 | +1.1% | 5,100 |
| 2024/12/05 | 7,010 | 7,060 | 6,940 | 6,990 | +10 | +0.1% | 11,300 |
| 2024/12/04 | 7,080 | 7,100 | 6,960 | 6,980 | -120 | -1.7% | 18,300 |
| 2024/12/03 | 7,150 | 7,150 | 7,050 | 7,100 | +20 | +0.3% | 21,500 |
| 2024/12/02 | 7,210 | 7,250 | 7,070 | 7,080 | -160 | -2.2% | 15,700 |
| 2024/11/29 | 7,380 | 7,430 | 7,240 | 7,240 | -140 | -1.9% | 16,900 |
| 2024/11/28 | 7,220 | 7,380 | 7,200 | 7,380 | +180 | +2.5% | 8,500 |
| 2024/11/27 | 7,200 | 7,260 | 7,140 | 7,200 | ±0 | ±0% | 16,000 |
| 2024/11/26 | 7,250 | 7,250 | 7,110 | 7,200 | -50 | -0.7% | 17,000 |
| 2024/11/25 | 7,270 | 7,300 | 7,240 | 7,250 | +20 | +0.3% | 16,200 |
| 2024/11/22 | 7,300 | 7,340 | 7,230 | 7,230 | -90 | -1.2% | 13,900 |
| 2024/11/21 | 7,250 | 7,430 | 7,250 | 7,320 | +10 | +0.1% | 12,900 |
| 2024/11/20 | 7,550 | 7,570 | 7,310 | 7,310 | -240 | -3.2% | 16,800 |
| 2024/11/19 | 7,530 | 7,650 | 7,530 | 7,550 | +20 | +0.3% | 22,000 |
| 2024/11/18 | 7,520 | 7,590 | 7,500 | 7,530 | +10 | +0.1% | 10,100 |
| 2024/11/15 | 7,440 | 7,610 | 7,390 | 7,520 | +60 | +0.8% | 13,000 |
| 2024/11/14 | 7,500 | 7,550 | 7,410 | 7,460 | +60 | +0.8% | 16,000 |
| 2024/11/13 | 7,690 | 7,690 | 7,390 | 7,400 | -230 | -3% | 14,100 |
| 2024/11/12 | 7,590 | 7,750 | 7,510 | 7,630 | +100 | +1.3% | 16,900 |
| 2024/11/11 | 7,330 | 7,590 | 7,330 | 7,530 | +140 | +1.9% | 13,700 |
| 2024/11/08 | 7,400 | 7,460 | 7,310 | 7,390 | -40 | -0.5% | 7,500 |
| 2024/11/07 | 7,220 | 7,550 | 7,220 | 7,430 | +210 | +2.9% | 27,900 |
| 2024/11/06 | 7,200 | 7,420 | 7,200 | 7,220 | +10 | +0.1% | 18,200 |
51～
100
件表示中 / 3673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 | 608,000円 | -3.8% | -14.8% | 2.80% | 10.62倍 | 1.02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 |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80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 |
| カシオ | 110,600円 | -2.5% | -27.5% | 4.07% | 31.53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 |
| 日電子 | 430,400円 | +12.4% | +4.9% | 2.14% | 9.37倍 | 1.67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 |
| アルバック | 446,300円 | +5.3% | +17.5% | 3.67% | 9.56倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
