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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,130 | 7,190 | 6,980 | 6,990 | -80 | -1.1% | 27,500 |
| 2024/02/26 | 6,980 | 7,200 | 6,980 | 7,070 | +100 | +1.4% | 51,600 |
| 2024/02/22 | 7,060 | 7,140 | 6,910 | 6,970 | -80 | -1.1% | 61,900 |
| 2024/02/21 | 7,280 | 7,320 | 7,040 | 7,050 | -250 | -3.4% | 74,000 |
| 2024/02/20 | 7,370 | 7,400 | 7,220 | 7,300 | -100 | -1.4% | 64,500 |
| 2024/02/19 | 7,550 | 7,600 | 7,260 | 7,400 | -300 | -3.9% | 80,600 |
| 2024/02/16 | 7,690 | 7,920 | 7,520 | 7,700 | +40 | +0.5% | 82,600 |
| 2024/02/15 | 7,840 | 7,840 | 7,470 | 7,660 | -170 | -2.2% | 51,700 |
| 2024/02/14 | 8,180 | 8,220 | 7,770 | 7,830 | -380 | -4.6% | 42,600 |
| 2024/02/13 | 8,100 | 8,230 | 8,060 | 8,210 | +150 | +1.9% | 23,900 |
| 2024/02/09 | 8,130 | 8,240 | 8,040 | 8,060 | -70 | -0.9% | 31,100 |
| 2024/02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -80 | -1% | 27,000 |
| 2024/02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -370 | -4.3% | 48,700 |
| 2024/02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +20 | +0.2% | 63,300 |
| 2024/02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -30 | -0.3% | 51,900 |
| 2024/02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +100 | +1.2% | 55,100 |
| 2024/02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +610 | +7.7% | 105,600 |
| 2024/01/31 | 7,700 | 7,910 | 7,690 | 7,880 | +90 | +1.2% | 38,700 |
| 2024/01/30 | 7,900 | 7,900 | 7,700 | 7,790 | +40 | +0.5% | 24,000 |
| 2024/01/29 | 7,670 | 7,790 | 7,670 | 7,750 | +30 | +0.4% | 18,600 |
| 2024/01/26 | 7,980 | 7,980 | 7,720 | 7,720 | -260 | -3.3% | 27,900 |
| 2024/01/25 | 8,060 | 8,080 | 7,930 | 7,980 | -80 | -1% | 31,800 |
| 2024/01/24 | 7,860 | 8,080 | 7,860 | 8,060 | +110 | +1.4% | 24,200 |
| 2024/01/23 | 8,000 | 8,080 | 7,940 | 7,950 | -70 | -0.9% | 33,900 |
| 2024/01/22 | 7,910 | 8,060 | 7,860 | 8,020 | +250 | +3.2% | 35,300 |
| 2024/01/19 | 7,770 | 7,790 | 7,700 | 7,770 | +30 | +0.4% | 22,800 |
| 2024/01/18 | 7,730 | 7,770 | 7,640 | 7,740 | -20 | -0.3% | 35,800 |
| 2024/01/17 | 7,620 | 7,810 | 7,560 | 7,760 | -10 | -0.1% | 54,200 |
| 2024/01/16 | 7,940 | 7,940 | 7,770 | 7,770 | -250 | -3.1% | 31,500 |
| 2024/01/15 | 7,900 | 8,090 | 7,900 | 8,020 | +30 | +0.4% | 38,600 |
| 2024/01/12 | 7,850 | 8,050 | 7,760 | 7,990 | +140 | +1.8% | 42,200 |
| 2024/01/11 | 7,840 | 7,870 | 7,740 | 7,850 | +10 | +0.1% | 40,300 |
| 2024/01/10 | 7,700 | 7,890 | 7,700 | 7,840 | +70 | +0.9% | 31,200 |
| 2024/01/09 | 7,900 | 7,980 | 7,580 | 7,770 | -70 | -0.9% | 56,700 |
| 2024/01/05 | 7,580 | 7,850 | 7,520 | 7,840 | +220 | +2.9% | 45,300 |
| 2024/01/04 | 7,370 | 7,630 | 7,370 | 7,620 | +250 | +3.4% | 25,500 |
| 2023/12/29 | 7,240 | 7,400 | 7,190 | 7,370 | +50 | +0.7% | 20,500 |
| 2023/12/28 | 7,330 | 7,410 | 7,300 | 7,320 | -100 | -1.3% | 11,500 |
| 2023/12/27 | 7,400 | 7,470 | 7,330 | 7,420 | +40 | +0.5% | 17,100 |
| 2023/12/26 | 7,340 | 7,430 | 7,340 | 7,380 | +60 | +0.8% | 21,700 |
| 2023/12/25 | 7,350 | 7,390 | 7,300 | 7,320 | +40 | +0.5% | 14,400 |
| 2023/12/22 | 7,230 | 7,350 | 7,230 | 7,280 | +50 | +0.7% | 11,000 |
| 2023/12/21 | 7,200 | 7,300 | 7,160 | 7,230 | -30 | -0.4% | 24,800 |
| 2023/12/20 | 7,270 | 7,380 | 7,250 | 7,260 | +60 | +0.8% | 33,000 |
| 2023/12/19 | 7,100 | 7,240 | 7,020 | 7,200 | +100 | +1.4% | 30,700 |
| 2023/12/18 | 6,760 | 7,100 | 6,760 | 7,100 | +320 | +4.7% | 44,700 |
| 2023/12/15 | 6,890 | 6,970 | 6,740 | 6,780 | -90 | -1.3% | 30,900 |
| 2023/12/14 | 6,800 | 6,870 | 6,750 | 6,870 | +60 | +0.9% | 11,500 |
| 2023/12/13 | 6,700 | 6,940 | 6,700 | 6,810 | +110 | +1.6% | 37,200 |
| 2023/12/12 | 6,750 | 6,790 | 6,620 | 6,700 | -10 | -0.1% | 20,000 |
51～
100
件表示中 / 3453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 | 649,000円 | +4.0% | +6.9% | 2.85% | 10.11倍 | 1.09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 |
| 三井ハイテ | 750,300円 | +21.0% | -8.0% | 1.12% | 19.59倍 | 2.84倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| コニカミノルタ | 53,700円 | +2.6% | - | 0.93% | 59.01倍 | 0.51倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 富通ゼネ | 216,200円 | +7.4% | -23.5% | 1.76% | 37.74倍 | 1.63倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ダイヘン | 905,000円 | +8.7% | +4.5% | 1.82% | 18.41倍 | 1.65倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
