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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 7,320 | 7,320 | 7,240 | 7,240 | -80 | -1.1% | 1,500 |
2019/07/29 | 7,350 | 7,470 | 7,320 | 7,320 | -150 | -2% | 2,000 |
2019/07/26 | 7,500 | 7,500 | 7,390 | 7,470 | +10 | +0.1% | 4,200 |
2019/07/25 | 7,520 | 7,520 | 7,350 | 7,460 | -40 | -0.5% | 4,800 |
2019/07/24 | 7,520 | 7,610 | 7,500 | 7,500 | +20 | +0.3% | 4,400 |
2019/07/23 | 7,460 | 7,510 | 7,460 | 7,480 | +30 | +0.4% | 800 |
2019/07/22 | 7,410 | 7,480 | 7,400 | 7,450 | +50 | +0.7% | 1,400 |
2019/07/19 | 7,350 | 7,400 | 7,350 | 7,400 | +50 | +0.7% | 700 |
2019/07/18 | 7,350 | 7,400 | 7,350 | 7,350 | ±0 | ±0% | 2,400 |
2019/07/17 | 7,340 | 7,400 | 7,340 | 7,350 | -10 | -0.1% | 1,200 |
2019/07/16 | 7,310 | 7,360 | 7,310 | 7,360 | -20 | -0.3% | 1,400 |
2019/07/12 | 7,350 | 7,420 | 7,300 | 7,380 | +70 | +1% | 2,500 |
2019/07/11 | 7,310 | 7,320 | 7,280 | 7,310 | -10 | -0.1% | 1,400 |
2019/07/10 | 7,310 | 7,320 | 7,300 | 7,320 | +20 | +0.3% | 1,600 |
2019/07/09 | 7,350 | 7,350 | 7,300 | 7,300 | -50 | -0.7% | 700 |
2019/07/08 | 7,330 | 7,430 | 7,330 | 7,350 | -50 | -0.7% | 3,400 |
2019/07/05 | 7,330 | 7,420 | 7,330 | 7,400 | ±0 | ±0% | 800 |
2019/07/04 | 7,330 | 7,460 | 7,320 | 7,400 | ±0 | ±0% | 1,400 |
2019/07/03 | 7,340 | 7,440 | 7,340 | 7,400 | +80 | +1.1% | 2,300 |
2019/07/02 | 7,290 | 7,430 | 7,230 | 7,320 | +140 | +1.9% | 1,700 |
2019/07/01 | 7,190 | 7,340 | 7,180 | 7,180 | -70 | -1% | 1,900 |
2019/06/28 | 7,210 | 7,250 | 7,210 | 7,250 | +10 | +0.1% | 500 |
2019/06/27 | 7,300 | 7,300 | 7,240 | 7,240 | -20 | -0.3% | 400 |
2019/06/26 | 7,210 | 7,290 | 7,210 | 7,260 | +50 | +0.7% | 700 |
2019/06/25 | 7,220 | 7,310 | 7,170 | 7,210 | -10 | -0.1% | 5,600 |
2019/06/24 | 7,300 | 7,300 | 7,170 | 7,220 | ±0 | ±0% | 1,300 |
2019/06/21 | 7,410 | 7,410 | 7,200 | 7,220 | -190 | -2.6% | 3,000 |
2019/06/20 | 7,540 | 7,540 | 7,410 | 7,410 | -130 | -1.7% | 2,700 |
2019/06/19 | 7,540 | 7,590 | 7,540 | 7,540 | ±0 | ±0% | 900 |
2019/06/18 | 7,470 | 7,590 | 7,470 | 7,540 | +70 | +0.9% | 4,800 |
2019/06/17 | 7,450 | 7,520 | 7,410 | 7,470 | +20 | +0.3% | 1,600 |
2019/06/14 | 7,340 | 7,520 | 7,340 | 7,450 | -40 | -0.5% | 4,000 |
2019/06/13 | 7,440 | 7,500 | 7,370 | 7,490 | +160 | +2.2% | 2,900 |
2019/06/12 | 7,320 | 7,330 | 7,300 | 7,330 | +80 | +1.1% | 1,500 |
2019/06/11 | 7,260 | 7,400 | 7,090 | 7,250 | +50 | +0.7% | 15,800 |
2019/06/10 | 7,140 | 7,280 | 7,140 | 7,200 | +60 | +0.8% | 5,100 |
2019/06/07 | 7,100 | 7,180 | 7,040 | 7,140 | +90 | +1.3% | 4,600 |
2019/06/06 | 7,030 | 7,090 | 7,030 | 7,050 | -40 | -0.6% | 2,200 |
2019/06/05 | 7,100 | 7,110 | 7,030 | 7,090 | -10 | -0.1% | 3,900 |
2019/06/04 | 7,000 | 7,120 | 7,000 | 7,100 | +100 | +1.4% | 5,600 |
2019/06/03 | 6,860 | 7,080 | 6,860 | 7,000 | -10 | -0.1% | 5,600 |
2019/05/31 | 6,830 | 7,020 | 6,760 | 7,010 | +210 | +3.1% | 6,100 |
2019/05/30 | 6,870 | 6,900 | 6,730 | 6,800 | +20 | +0.3% | 4,700 |
2019/05/29 | 6,780 | 6,900 | 6,780 | 6,780 | +80 | +1.2% | 14,600 |
2019/05/28 | 6,930 | 6,930 | 6,630 | 6,700 | -320 | -4.6% | 18,200 |
2019/05/27 | 6,960 | 7,020 | 6,960 | 7,020 | +140 | +2% | 600 |
2019/05/24 | 6,870 | 6,980 | 6,870 | 6,880 | +10 | +0.1% | 1,900 |
2019/05/23 | 6,790 | 6,910 | 6,790 | 6,870 | ±0 | ±0% | 3,400 |
2019/05/22 | 6,850 | 6,920 | 6,810 | 6,870 | +120 | +1.8% | 8,000 |
2019/05/21 | 6,810 | 6,860 | 6,720 | 6,750 | -80 | -1.2% | 6,000 |
1301~
1350
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