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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 6,530 | 6,710 | 6,240 | 6,660 | -70 | -1% | 45,600 |
| 2025/01/31 | 6,840 | 6,840 | 6,670 | 6,730 | -40 | -0.6% | 14,400 |
| 2025/01/30 | 6,690 | 6,800 | 6,610 | 6,770 | +120 | +1.8% | 16,400 |
| 2025/01/29 | 6,900 | 6,900 | 6,650 | 6,650 | -250 | -3.6% | 11,700 |
| 2025/01/28 | 6,840 | 6,940 | 6,810 | 6,900 | +60 | +0.9% | 11,400 |
| 2025/01/27 | 6,840 | 6,880 | 6,740 | 6,840 | +100 | +1.5% | 8,400 |
| 2025/01/24 | 6,780 | 6,850 | 6,740 | 6,740 | +40 | +0.6% | 12,100 |
| 2025/01/23 | 6,660 | 6,750 | 6,620 | 6,700 | +80 | +1.2% | 14,900 |
| 2025/01/22 | 6,720 | 6,750 | 6,550 | 6,620 | -60 | -0.9% | 17,900 |
| 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 |
101～
150
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
