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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 7,640 | 7,640 | 7,610 | 7,620 | -20 | -0.3% | 1,500 |
| 2018/06/20 | 7,670 | 7,700 | 7,630 | 7,640 | -120 | -1.5% | 2,500 |
| 2018/06/19 | 7,780 | 7,790 | 7,680 | 7,760 | +100 | +1.3% | 1,700 |
| 2018/06/18 | 7,680 | 7,710 | 7,580 | 7,660 | +30 | +0.4% | 5,800 |
| 2018/06/15 | 7,840 | 7,840 | 7,590 | 7,630 | -230 | -2.9% | 6,400 |
| 2018/06/14 | 7,820 | 7,900 | 7,820 | 7,860 | +20 | +0.3% | 3,300 |
| 2018/06/13 | 7,940 | 7,970 | 7,840 | 7,840 | -140 | -1.8% | 2,000 |
| 2018/06/12 | 7,940 | 7,980 | 7,940 | 7,980 | +10 | +0.1% | 900 |
| 2018/06/11 | 7,930 | 8,050 | 7,930 | 7,970 | -10 | -0.1% | 2,000 |
| 2018/06/08 | 7,980 | 8,050 | 7,980 | 7,980 | +20 | +0.3% | 500 |
| 2018/06/07 | 8,040 | 8,110 | 7,960 | 7,960 | +20 | +0.3% | 1,700 |
| 2018/06/06 | 8,030 | 8,030 | 7,940 | 7,940 | -70 | -0.9% | 1,600 |
| 2018/06/05 | 8,110 | 8,180 | 8,010 | 8,010 | -100 | -1.2% | 3,400 |
| 2018/06/04 | 8,170 | 8,200 | 8,070 | 8,110 | -190 | -2.3% | 7,200 |
| 2018/06/01 | 8,060 | 8,300 | 8,060 | 8,300 | +210 | +2.6% | 3,200 |
| 2018/05/31 | 8,200 | 8,240 | 8,090 | 8,090 | -20 | -0.2% | 3,800 |
| 2018/05/30 | 8,050 | 8,200 | 8,050 | 8,110 | -10 | -0.1% | 1,600 |
| 2018/05/29 | 8,200 | 8,240 | 8,120 | 8,120 | -160 | -1.9% | 700 |
| 2018/05/28 | 8,040 | 8,280 | 8,030 | 8,280 | +240 | +3% | 12,400 |
| 2018/05/25 | 8,210 | 8,220 | 8,000 | 8,040 | -170 | -2.1% | 5,600 |
| 2018/05/24 | 8,310 | 8,310 | 8,190 | 8,210 | -80 | -1% | 2,300 |
| 2018/05/23 | 8,330 | 8,330 | 8,160 | 8,290 | -40 | -0.5% | 10,900 |
| 2018/05/22 | 8,350 | 8,350 | 8,190 | 8,330 | -20 | -0.2% | 3,500 |
| 2018/05/21 | 8,320 | 8,350 | 8,230 | 8,350 | +50 | +0.6% | 1,400 |
| 2018/05/18 | 8,300 | 8,300 | 8,180 | 8,300 | +20 | +0.2% | 5,100 |
| 2018/05/17 | 8,280 | 8,290 | 8,220 | 8,280 | +40 | +0.5% | 1,300 |
| 2018/05/16 | 8,200 | 8,380 | 8,200 | 8,240 | +110 | +1.4% | 9,800 |
| 2018/05/15 | 8,000 | 8,130 | 8,000 | 8,130 | +130 | +1.6% | 4,400 |
| 2018/05/14 | 7,980 | 8,000 | 7,960 | 8,000 | +80 | +1% | 2,200 |
| 2018/05/11 | 7,850 | 7,970 | 7,840 | 7,920 | +70 | +0.9% | 4,000 |
| 2018/05/10 | 7,850 | 7,940 | 7,760 | 7,850 | +60 | +0.8% | 8,200 |
| 2018/05/09 | 7,760 | 7,850 | 7,760 | 7,790 | ±0 | ±0% | 2,500 |
| 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 |
1751～
1800
件表示中 / 3768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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
