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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 6,700 | 6,700 | 6,510 | 6,560 | -40 | -0.6% | 19,000 |
| 2024/07/08 | 6,780 | 6,780 | 6,600 | 6,600 | -100 | -1.5% | 10,100 |
| 2024/07/05 | 6,890 | 6,890 | 6,630 | 6,700 | -140 | -2% | 11,300 |
| 2024/07/04 | 6,790 | 6,930 | 6,740 | 6,840 | +200 | +3% | 19,500 |
| 2024/07/03 | 6,750 | 6,750 | 6,610 | 6,640 | +10 | +0.2% | 12,700 |
| 2024/07/02 | 6,850 | 6,850 | 6,610 | 6,630 | -180 | -2.6% | 7,300 |
| 2024/07/01 | 6,830 | 6,830 | 6,720 | 6,810 | +10 | +0.1% | 13,500 |
| 2024/06/28 | 6,840 | 6,840 | 6,740 | 6,800 | -40 | -0.6% | 11,700 |
| 2024/06/27 | 6,720 | 6,860 | 6,720 | 6,840 | +150 | +2.2% | 17,600 |
| 2024/06/26 | 6,790 | 6,850 | 6,650 | 6,690 | -20 | -0.3% | 11,700 |
| 2024/06/25 | 6,740 | 6,830 | 6,680 | 6,710 | -30 | -0.4% | 26,300 |
| 2024/06/24 | 6,890 | 6,980 | 6,590 | 6,740 | -160 | -2.3% | 41,200 |
| 2024/06/21 | 6,530 | 6,920 | 6,530 | 6,900 | +360 | +5.5% | 153,400 |
| 2024/06/20 | 6,230 | 6,570 | 6,210 | 6,540 | +510 | +8.5% | 105,600 |
| 2024/06/19 | 5,980 | 6,050 | 5,920 | 6,030 | +50 | +0.8% | 10,500 |
| 2024/06/18 | 5,860 | 5,980 | 5,860 | 5,980 | +120 | +2% | 14,100 |
| 2024/06/17 | 5,910 | 5,910 | 5,770 | 5,860 | -110 | -1.8% | 29,700 |
| 2024/06/14 | 5,920 | 6,020 | 5,900 | 5,970 | +50 | +0.8% | 15,300 |
| 2024/06/13 | 6,190 | 6,190 | 5,920 | 5,920 | -270 | -4.4% | 23,400 |
| 2024/06/12 | 6,140 | 6,200 | 6,110 | 6,190 | +30 | +0.5% | 16,600 |
| 2024/06/11 | 6,050 | 6,170 | 6,040 | 6,160 | +120 | +2% | 22,300 |
| 2024/06/10 | 6,070 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 10,200 |
| 2024/06/07 | 6,010 | 6,120 | 6,000 | 6,080 | +40 | +0.7% | 13,300 |
| 2024/06/06 | 6,040 | 6,070 | 6,010 | 6,040 | -30 | -0.5% | 15,700 |
| 2024/06/05 | 6,030 | 6,070 | 6,020 | 6,070 | +20 | +0.3% | 8,700 |
| 2024/06/04 | 6,060 | 6,080 | 6,030 | 6,050 | -20 | -0.3% | 12,600 |
| 2024/06/03 | 6,200 | 6,220 | 6,070 | 6,070 | -110 | -1.8% | 9,700 |
| 2024/05/31 | 6,170 | 6,220 | 6,150 | 6,180 | +10 | +0.2% | 48,500 |
| 2024/05/30 | 6,240 | 6,290 | 6,110 | 6,170 | +30 | +0.5% | 23,900 |
| 2024/05/29 | 6,090 | 6,240 | 6,090 | 6,140 | +40 | +0.7% | 17,300 |
| 2024/05/28 | 6,130 | 6,150 | 6,080 | 6,100 | -80 | -1.3% | 14,500 |
| 2024/05/27 | 6,420 | 6,420 | 6,110 | 6,180 | -150 | -2.4% | 21,100 |
| 2024/05/24 | 6,350 | 6,450 | 6,280 | 6,330 | -30 | -0.5% | 20,000 |
| 2024/05/23 | 6,250 | 6,360 | 6,200 | 6,360 | +120 | +1.9% | 19,600 |
| 2024/05/22 | 6,090 | 6,270 | 6,090 | 6,240 | +170 | +2.8% | 23,700 |
| 2024/05/21 | 6,180 | 6,240 | 6,050 | 6,070 | -110 | -1.8% | 33,400 |
| 2024/05/20 | 6,350 | 6,410 | 6,150 | 6,180 | -170 | -2.7% | 37,000 |
| 2024/05/17 | 6,540 | 6,610 | 6,300 | 6,350 | -190 | -2.9% | 32,800 |
| 2024/05/16 | 6,470 | 6,720 | 6,410 | 6,540 | +80 | +1.2% | 64,100 |
| 2024/05/15 | 6,670 | 6,760 | 6,360 | 6,460 | -150 | -2.3% | 57,700 |
| 2024/05/14 | 6,490 | 6,650 | 6,450 | 6,610 | +120 | +1.8% | 32,100 |
| 2024/05/13 | 6,670 | 6,670 | 6,440 | 6,490 | -190 | -2.8% | 42,200 |
| 2024/05/10 | 6,800 | 6,870 | 6,660 | 6,680 | -120 | -1.8% | 26,800 |
| 2024/05/09 | 6,740 | 6,950 | 6,740 | 6,800 | +160 | +2.4% | 50,000 |
| 2024/05/08 | 6,540 | 6,680 | 6,540 | 6,640 | +30 | +0.5% | 18,700 |
| 2024/05/07 | 6,740 | 6,740 | 6,530 | 6,610 | -70 | -1% | 27,000 |
| 2024/05/02 | 6,590 | 6,730 | 6,550 | 6,680 | +110 | +1.7% | 25,000 |
| 2024/05/01 | 6,450 | 6,620 | 6,440 | 6,570 | +20 | +0.3% | 25,400 |
| 2024/04/30 | 6,540 | 6,600 | 6,400 | 6,550 | +100 | +1.6% | 35,900 |
| 2024/04/26 | 6,350 | 6,470 | 6,280 | 6,450 | +200 | +3.2% | 25,600 |
51～
100
件表示中 / 3544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 | 757,000円 | -3.8% | -14.8% | 2.25% | 13.23倍 | 1.29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 |
| 日電子 | 555,300円 | +5.0% | +1.6% | 1.58% | 12.61倍 | 2.26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 |
| マブチ | 217,300円 | +5.8% | -11.5% | 3.50% | 17.89倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| カシオ | 115,800円 | +2.3% | -16.3% | 3.89% | 26.41倍 | 1.14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 |
| 富通ゼネ | 208,200円 | +7.4% | -23.5% | 1.83% | 36.35倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
