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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 6,010 | 6,020 | 5,970 | 6,010 | ±0 | ±0% | 6,600 |
| 2025/04/16 | 6,040 | 6,060 | 5,840 | 6,010 | -40 | -0.7% | 19,200 |
| 2025/04/15 | 6,090 | 6,140 | 6,020 | 6,050 | -30 | -0.5% | 6,700 |
| 2025/04/14 | 6,040 | 6,160 | 6,020 | 6,080 | +100 | +1.7% | 5,700 |
| 2025/04/11 | 5,970 | 6,000 | 5,900 | 5,980 | -170 | -2.8% | 9,700 |
| 2025/04/10 | 6,060 | 6,180 | 6,050 | 6,150 | +190 | +3.2% | 8,800 |
| 2025/04/09 | 5,930 | 6,050 | 5,820 | 5,960 | -20 | -0.3% | 21,200 |
| 2025/04/08 | 5,850 | 6,020 | 5,850 | 5,980 | +180 | +3.1% | 27,400 |
| 2025/04/07 | 5,900 | 5,930 | 5,760 | 5,800 | -280 | -4.6% | 27,300 |
| 2025/04/04 | 6,050 | 6,120 | 6,020 | 6,080 | -60 | -1% | 20,000 |
| 2025/04/03 | 6,200 | 6,200 | 6,040 | 6,140 | -110 | -1.8% | 21,300 |
| 2025/04/02 | 6,370 | 6,470 | 6,220 | 6,250 | -140 | -2.2% | 21,500 |
| 2025/04/01 | 6,410 | 6,430 | 6,340 | 6,390 | ±0 | ±0% | 8,100 |
| 2025/03/31 | 6,430 | 6,430 | 6,300 | 6,390 | -70 | -1.1% | 12,400 |
| 2025/03/28 | 6,630 | 6,630 | 6,340 | 6,460 | -170 | -2.6% | 21,900 |
| 2025/03/27 | 6,560 | 6,630 | 6,520 | 6,630 | +70 | +1.1% | 16,200 |
| 2025/03/26 | 6,600 | 6,600 | 6,490 | 6,560 | -10 | -0.2% | 16,100 |
| 2025/03/25 | 6,400 | 6,580 | 6,320 | 6,570 | +210 | +3.3% | 23,600 |
| 2025/03/24 | 6,460 | 6,460 | 6,330 | 6,360 | -40 | -0.6% | 13,200 |
| 2025/03/21 | 6,540 | 6,540 | 6,330 | 6,400 | -100 | -1.5% | 38,600 |
| 2025/03/19 | 6,450 | 6,570 | 6,450 | 6,500 | +10 | +0.2% | 11,200 |
| 2025/03/18 | 6,440 | 6,500 | 6,340 | 6,490 | +100 | +1.6% | 11,500 |
| 2025/03/17 | 6,500 | 6,510 | 6,380 | 6,390 | -110 | -1.7% | 13,200 |
| 2025/03/14 | 6,470 | 6,690 | 6,470 | 6,500 | -10 | -0.2% | 8,300 |
| 2025/03/13 | 6,420 | 6,580 | 6,410 | 6,510 | +80 | +1.2% | 12,600 |
| 2025/03/12 | 6,440 | 6,480 | 6,380 | 6,430 | ±0 | ±0% | 10,700 |
| 2025/03/11 | 6,450 | 6,500 | 6,360 | 6,430 | -120 | -1.8% | 16,400 |
| 2025/03/10 | 6,570 | 6,570 | 6,480 | 6,550 | +30 | +0.5% | 2,900 |
| 2025/03/07 | 6,510 | 6,640 | 6,480 | 6,520 | -90 | -1.4% | 11,200 |
| 2025/03/06 | 6,470 | 6,610 | 6,440 | 6,610 | +190 | +3% | 14,500 |
| 2025/03/05 | 6,610 | 6,610 | 6,400 | 6,420 | -170 | -2.6% | 24,600 |
| 2025/03/04 | 6,630 | 6,630 | 6,540 | 6,590 | ±0 | ±0% | 3,900 |
| 2025/03/03 | 6,640 | 6,640 | 6,580 | 6,590 | -50 | -0.8% | 6,400 |
| 2025/02/28 | 6,630 | 6,680 | 6,600 | 6,640 | +10 | +0.2% | 18,700 |
| 2025/02/27 | 6,650 | 6,660 | 6,590 | 6,630 | +50 | +0.8% | 5,400 |
| 2025/02/26 | 6,660 | 6,660 | 6,540 | 6,580 | -80 | -1.2% | 14,700 |
| 2025/02/25 | 6,650 | 6,730 | 6,610 | 6,660 | +70 | +1.1% | 28,300 |
| 2025/02/21 | 6,730 | 6,750 | 6,560 | 6,590 | -140 | -2.1% | 18,000 |
| 2025/02/20 | 6,820 | 6,850 | 6,730 | 6,730 | -130 | -1.9% | 9,100 |
| 2025/02/19 | 6,970 | 7,000 | 6,810 | 6,860 | -110 | -1.6% | 25,800 |
| 2025/02/18 | 6,880 | 6,970 | 6,850 | 6,970 | +90 | +1.3% | 8,900 |
| 2025/02/17 | 6,750 | 6,900 | 6,700 | 6,880 | +180 | +2.7% | 12,200 |
| 2025/02/14 | 6,640 | 6,720 | 6,570 | 6,700 | -10 | -0.1% | 23,000 |
| 2025/02/13 | 6,730 | 6,740 | 6,630 | 6,710 | -20 | -0.3% | 17,600 |
| 2025/02/12 | 6,640 | 6,750 | 6,640 | 6,730 | +110 | +1.7% | 16,900 |
| 2025/02/10 | 6,770 | 6,770 | 6,610 | 6,620 | -150 | -2.2% | 31,700 |
| 2025/02/07 | 6,580 | 6,810 | 6,530 | 6,770 | +190 | +2.9% | 24,900 |
| 2025/02/06 | 6,610 | 6,610 | 6,440 | 6,580 | ±0 | ±0% | 55,100 |
| 2025/02/05 | 6,600 | 6,650 | 6,540 | 6,580 | ±0 | ±0% | 24,600 |
| 2025/02/04 | 6,600 | 6,680 | 6,460 | 6,580 | -80 | -1.2% | 23,000 |
51～
100
件表示中 / 3732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 | 709,000円 | -1.4% | -9.9% | 2.54% | 11.42倍 | 1.06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 |
| マブチ | 211,000円 | +0.9% | -27.9% | 3.70% | 17.33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 |
| ＧＳユアサ | 268,800円 | +3.4% | +5.7% | 2.98% | 8.17倍 | 0.78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 |
| アルバック | 528,600円 | -4.3% | -7.7% | 3.10% | 15.31倍 | 1.18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 |
| カシオ | 109,300円 | +3.2% | +62.8% | 4.12% | 15.10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 |
市場注目の銘柄
チャート関連のコラム
