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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 7,750 | 7,790 | 7,720 | 7,790 | +60 | +0.8% | 500 |
| 2018/05/07 | 7,800 | 7,820 | 7,730 | 7,730 | -60 | -0.8% | 1,200 |
| 2018/05/02 | 7,790 | 7,850 | 7,790 | 7,790 | -50 | -0.6% | 2,000 |
| 2018/05/01 | 7,840 | 7,900 | 7,840 | 7,840 | ±0 | ±0% | 1,000 |
| 2018/04/27 | 7,840 | 7,840 | 7,720 | 7,840 | +80 | +1% | 3,900 |
| 2018/04/26 | 7,880 | 7,940 | 7,760 | 7,760 | -100 | -1.3% | 3,100 |
| 2018/04/25 | 7,960 | 7,960 | 7,850 | 7,860 | -90 | -1.1% | 2,600 |
| 2018/04/24 | 8,040 | 8,060 | 7,950 | 7,950 | -50 | -0.6% | 2,000 |
| 2018/04/23 | 7,900 | 8,000 | 7,900 | 8,000 | +100 | +1.3% | 2,300 |
| 2018/04/20 | 7,760 | 7,900 | 7,760 | 7,900 | +150 | +1.9% | 5,800 |
| 2018/04/19 | 7,670 | 7,850 | 7,640 | 7,750 | +80 | +1% | 10,900 |
| 2018/04/18 | 7,690 | 7,750 | 7,650 | 7,670 | +20 | +0.3% | 1,800 |
| 2018/04/17 | 7,700 | 7,700 | 7,640 | 7,650 | -40 | -0.5% | 1,800 |
| 2018/04/16 | 7,710 | 7,780 | 7,690 | 7,690 | -20 | -0.3% | 1,400 |
| 2018/04/13 | 7,710 | 7,750 | 7,680 | 7,710 | -20 | -0.3% | 2,200 |
| 2018/04/12 | 7,750 | 7,770 | 7,700 | 7,730 | +40 | +0.5% | 1,800 |
| 2018/04/11 | 7,700 | 7,720 | 7,670 | 7,690 | ±0 | ±0% | 2,100 |
| 2018/04/10 | 7,770 | 7,770 | 7,690 | 7,690 | -180 | -2.3% | 1,400 |
| 2018/04/09 | 7,790 | 7,870 | 7,750 | 7,870 | +80 | +1% | 2,000 |
| 2018/04/06 | 7,650 | 7,790 | 7,650 | 7,790 | +140 | +1.8% | 3,500 |
| 2018/04/05 | 7,730 | 7,740 | 7,640 | 7,650 | +10 | +0.1% | 1,300 |
| 2018/04/04 | 7,750 | 7,750 | 7,640 | 7,640 | -140 | -1.8% | 3,900 |
| 2018/04/03 | 7,710 | 7,820 | 7,710 | 7,780 | ±0 | ±0% | 2,000 |
| 2018/04/02 | 7,790 | 7,810 | 7,780 | 7,780 | -40 | -0.5% | 800 |
| 2018/03/30 | 7,860 | 7,870 | 7,770 | 7,820 | -30 | -0.4% | 1,200 |
| 2018/03/29 | 7,840 | 7,850 | 7,830 | 7,850 | +10 | +0.1% | 500 |
| 2018/03/28 | 7,710 | 7,840 | 7,710 | 7,840 | +90 | +1.2% | 300 |
| 2018/03/27 | 7,810 | 7,850 | 7,750 | 7,750 | -60 | -0.8% | 1,500 |
| 2018/03/26 | 7,760 | 7,880 | 7,750 | 7,810 | +50 | +0.6% | 3,000 |
| 2018/03/23 | 7,780 | 7,780 | 7,700 | 7,760 | -70 | -0.9% | 2,500 |
| 2018/03/22 | 7,910 | 7,910 | 7,830 | 7,830 | -100 | -1.3% | 3,300 |
| 2018/03/20 | 7,890 | 7,960 | 7,820 | 7,930 | -40 | -0.5% | 4,700 |
| 2018/03/19 | 8,070 | 8,070 | 7,950 | 7,970 | -100 | -1.2% | 2,400 |
| 2018/03/16 | 8,120 | 8,120 | 7,940 | 8,070 | +30 | +0.4% | 5,200 |
| 2018/03/15 | 8,130 | 8,150 | 8,040 | 8,040 | -90 | -1.1% | 3,100 |
| 2018/03/14 | 8,140 | 8,140 | 8,090 | 8,130 | -10 | -0.1% | 1,100 |
| 2018/03/13 | 8,090 | 8,140 | 8,090 | 8,140 | +60 | +0.7% | 2,400 |
| 2018/03/12 | 8,040 | 8,080 | 8,040 | 8,080 | +40 | +0.5% | 500 |
| 2018/03/09 | 8,000 | 8,050 | 8,000 | 8,040 | +50 | +0.6% | 1,700 |
| 2018/03/08 | 8,090 | 8,170 | 7,990 | 7,990 | -80 | -1% | 1,700 |
| 2018/03/07 | 8,060 | 8,090 | 8,060 | 8,070 | -60 | -0.7% | 700 |
| 2018/03/06 | 8,050 | 8,150 | 8,050 | 8,130 | +80 | +1% | 1,900 |
| 2018/03/05 | 8,170 | 8,170 | 7,980 | 8,050 | -100 | -1.2% | 4,600 |
| 2018/03/02 | 8,070 | 8,150 | 8,000 | 8,150 | +80 | +1% | 3,500 |
| 2018/03/01 | 8,150 | 8,150 | 8,060 | 8,070 | +150 | +1.9% | 7,600 |
| 2018/02/28 | 7,950 | 8,180 | 7,920 | 7,920 | -120 | -1.5% | 9,200 |
| 2018/02/27 | 8,060 | 8,060 | 8,030 | 8,040 | -20 | -0.2% | 900 |
| 2018/02/26 | 7,930 | 8,070 | 7,930 | 8,060 | +140 | +1.8% | 4,500 |
| 2018/02/23 | 7,850 | 7,990 | 7,800 | 7,920 | +170 | +2.2% | 4,600 |
| 2018/02/22 | 7,980 | 8,020 | 7,750 | 7,750 | -170 | -2.1% | 7,700 |
1601～
1650
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
