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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,980 | 7,980 | 7,860 | 7,950 | ±0 | ±0% | 4,400 |
| 2017/12/05 | 7,890 | 7,950 | 7,860 | 7,950 | -10 | -0.1% | 5,400 |
| 2017/12/04 | 8,050 | 8,060 | 7,960 | 7,960 | -90 | -1.1% | 4,300 |
| 2017/12/01 | 8,140 | 8,140 | 8,030 | 8,050 | -70 | -0.9% | 2,700 |
| 2017/11/30 | 8,050 | 8,150 | 8,020 | 8,120 | +50 | +0.6% | 17,200 |
| 2017/11/29 | 8,120 | 8,180 | 8,070 | 8,070 | -50 | -0.6% | 6,400 |
| 2017/11/28 | 8,150 | 8,150 | 8,040 | 8,120 | ±0 | ±0% | 5,000 |
| 2017/11/27 | 8,110 | 8,190 | 8,100 | 8,120 | +10 | +0.1% | 7,600 |
| 2017/11/24 | 8,090 | 8,110 | 8,020 | 8,110 | +20 | +0.2% | 4,200 |
| 2017/11/22 | 8,000 | 8,090 | 7,960 | 8,090 | +100 | +1.3% | 13,200 |
| 2017/11/21 | 7,980 | 8,000 | 7,920 | 7,990 | +10 | +0.1% | 5,300 |
| 2017/11/20 | 8,000 | 8,000 | 7,910 | 7,980 | -20 | -0.3% | 9,500 |
| 2017/11/17 | 7,770 | 8,000 | 7,760 | 8,000 | +210 | +2.7% | 24,700 |
| 2017/11/16 | 7,760 | 7,830 | 7,700 | 7,790 | -10 | -0.1% | 9,700 |
| 2017/11/15 | 7,780 | 7,850 | 7,730 | 7,800 | +40 | +0.5% | 13,700 |
| 2017/11/14 | 7,750 | 7,900 | 7,730 | 7,760 | -20 | -0.3% | 9,200 |
| 2017/11/13 | 7,870 | 7,900 | 7,670 | 7,780 | -90 | -1.1% | 15,800 |
| 2017/11/10 | 7,820 | 7,980 | 7,820 | 7,870 | -30 | -0.4% | 10,000 |
| 2017/11/09 | 7,860 | 7,970 | 7,800 | 7,900 | +40 | +0.5% | 22,700 |
| 2017/11/08 | 7,880 | 7,920 | 7,810 | 7,860 | -20 | -0.3% | 7,200 |
| 2017/11/07 | 7,910 | 7,950 | 7,620 | 7,880 | -60 | -0.8% | 17,300 |
| 2017/11/06 | 7,960 | 7,960 | 7,870 | 7,940 | -20 | -0.3% | 15,000 |
| 2017/11/02 | 8,000 | 8,150 | 7,960 | 7,960 | -40 | -0.5% | 16,900 |
| 2017/11/01 | 7,970 | 8,000 | 7,930 | 8,000 | +40 | +0.5% | 9,500 |
| 2017/10/31 | 7,990 | 7,990 | 7,920 | 7,960 | -10 | -0.1% | 4,600 |
| 2017/10/30 | 7,930 | 7,970 | 7,890 | 7,970 | +10 | +0.1% | 4,000 |
| 2017/10/27 | 7,930 | 7,990 | 7,930 | 7,960 | -30 | -0.4% | 4,000 |
| 2017/10/26 | 7,910 | 7,990 | 7,910 | 7,990 | +90 | +1.1% | 4,800 |
| 2017/10/25 | 7,910 | 7,990 | 7,870 | 7,900 | -10 | -0.1% | 12,400 |
| 2017/10/24 | 7,910 | 7,960 | 7,840 | 7,910 | ±0 | ±0% | 10,400 |
| 2017/10/23 | 7,900 | 7,970 | 7,870 | 7,910 | +20 | +0.3% | 9,300 |
| 2017/10/20 | 7,850 | 7,940 | 7,680 | 7,890 | -180 | -2.2% | 17,300 |
| 2017/10/19 | 8,160 | 8,160 | 8,020 | 8,070 | -40 | -0.5% | 6,300 |
| 2017/10/18 | 8,250 | 8,250 | 8,110 | 8,110 | -140 | -1.7% | 6,600 |
| 2017/10/17 | 8,290 | 8,300 | 8,230 | 8,250 | -40 | -0.5% | 2,900 |
| 2017/10/16 | 8,220 | 8,330 | 8,200 | 8,290 | +40 | +0.5% | 9,600 |
| 2017/10/13 | 8,250 | 8,380 | 8,180 | 8,250 | ±0 | ±0% | 12,100 |
| 2017/10/12 | 8,200 | 8,260 | 8,160 | 8,250 | +50 | +0.6% | 4,500 |
| 2017/10/11 | 8,260 | 8,260 | 8,150 | 8,200 | -20 | -0.2% | 2,400 |
| 2017/10/10 | 8,220 | 8,230 | 8,170 | 8,220 | ±0 | ±0% | 3,100 |
| 2017/10/06 | 8,200 | 8,250 | 8,130 | 8,220 | ±0 | ±0% | 3,800 |
| 2017/10/05 | 8,280 | 8,280 | 8,110 | 8,220 | -30 | -0.4% | 3,600 |
| 2017/10/04 | 8,300 | 8,310 | 8,210 | 8,250 | -100 | -1.2% | 3,700 |
| 2017/10/03 | 8,390 | 8,390 | 8,290 | 8,350 | +10 | +0.1% | 6,100 |
| 2017/10/02 | 8,370 | 8,370 | 8,300 | 8,340 | ±0 | ±0% | 4,400 |
| 2017/09/29 | 8,280 | 8,350 | 8,170 | 8,340 | +60 | +0.7% | 8,500 |
| 2017/09/28 | 8,220 | 8,290 | 8,200 | 8,280 | +70 | +0.9% | 3,900 |
| 2017/09/27 | 8,340 | 8,340 | 8,170 | 8,210 | -110 | -1.3% | 6,500 |
| 2017/09/26 | 8,320 | 8,320 | 8,260 | 8,320 | +20 | +0.2% | 5,700 |
| 2017/09/25 | 8,310 | 8,380 | 8,260 | 8,300 | -20 | -0.2% | 10,800 |
1701～
1750
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
