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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 8,150 | 8,150 | 8,020 | 8,020 | -130 | -1.6% | 1,900 |
| 2017/07/10 | 7,980 | 8,150 | 7,980 | 8,150 | +120 | +1.5% | 4,900 |
| 2017/07/07 | 7,990 | 8,040 | 7,930 | 8,030 | +20 | +0.2% | 3,600 |
| 2017/07/06 | 7,990 | 8,010 | 7,990 | 8,010 | -10 | -0.1% | 2,000 |
| 2017/07/05 | 8,020 | 8,080 | 7,990 | 8,020 | -80 | -1% | 3,700 |
| 2017/07/04 | 8,170 | 8,170 | 8,000 | 8,100 | -50 | -0.6% | 6,500 |
| 2017/07/03 | 8,140 | 8,150 | 8,050 | 8,150 | +30 | +0.4% | 3,800 |
| 2017/06/30 | 8,180 | 8,180 | 7,990 | 8,120 | -60 | -0.7% | 3,400 |
| 2017/06/29 | 8,020 | 8,180 | 8,020 | 8,180 | +160 | +2% | 3,700 |
| 2017/06/28 | 8,000 | 8,120 | 7,990 | 8,020 | -10 | -0.1% | 4,100 |
| 2017/06/27 | 7,940 | 8,230 | 7,900 | 8,030 | +30 | +0.4% | 7,500 |
| 2017/06/26 | 8,020 | 8,180 | 7,890 | 8,000 | -10 | -0.1% | 12,800 |
| 2017/06/23 | 7,980 | 8,090 | 7,980 | 8,010 | +30 | +0.4% | 8,700 |
| 2017/06/22 | 7,880 | 8,000 | 7,800 | 7,980 | +190 | +2.4% | 7,200 |
| 2017/06/21 | 7,750 | 7,800 | 7,700 | 7,790 | -30 | -0.4% | 3,300 |
| 2017/06/20 | 7,880 | 7,890 | 7,750 | 7,820 | -70 | -0.9% | 7,600 |
| 2017/06/19 | 7,890 | 7,960 | 7,880 | 7,890 | ±0 | ±0% | 1,500 |
| 2017/06/16 | 8,000 | 8,000 | 7,830 | 7,890 | -110 | -1.4% | 4,100 |
| 2017/06/15 | 7,990 | 8,060 | 7,790 | 8,000 | +40 | +0.5% | 19,400 |
| 2017/06/14 | 7,810 | 7,980 | 7,810 | 7,960 | +240 | +3.1% | 12,400 |
| 2017/06/13 | 7,690 | 7,770 | 7,600 | 7,720 | +20 | +0.3% | 6,700 |
| 2017/06/12 | 7,590 | 7,700 | 7,590 | 7,700 | +110 | +1.4% | 5,400 |
| 2017/06/09 | 7,580 | 7,590 | 7,490 | 7,590 | +190 | +2.6% | 2,900 |
| 2017/06/08 | 7,640 | 7,650 | 7,400 | 7,400 | -170 | -2.2% | 8,200 |
| 2017/06/07 | 7,550 | 7,700 | 7,460 | 7,570 | +110 | +1.5% | 4,400 |
| 2017/06/06 | 7,630 | 7,660 | 7,460 | 7,460 | -310 | -4% | 5,600 |
| 2017/06/05 | 7,720 | 7,870 | 7,630 | 7,770 | -10 | -0.1% | 7,100 |
| 2017/06/02 | 7,500 | 7,780 | 7,470 | 7,780 | +280 | +3.7% | 14,400 |
| 2017/06/01 | 7,300 | 7,500 | 7,300 | 7,500 | +210 | +2.9% | 18,900 |
| 2017/05/31 | 7,290 | 7,390 | 7,240 | 7,290 | +60 | +0.8% | 29,900 |
| 2017/05/30 | 7,350 | 7,390 | 7,170 | 7,230 | -100 | -1.4% | 6,200 |
| 2017/05/29 | 7,100 | 7,330 | 7,100 | 7,330 | +180 | +2.5% | 7,600 |
| 2017/05/26 | 7,100 | 7,150 | 7,070 | 7,150 | +100 | +1.4% | 5,200 |
| 2017/05/25 | 7,140 | 7,140 | 6,920 | 7,050 | -90 | -1.3% | 6,700 |
| 2017/05/24 | 7,060 | 7,150 | 7,010 | 7,140 | +40 | +0.6% | 2,300 |
| 2017/05/23 | 7,070 | 7,100 | 7,010 | 7,100 | +20 | +0.3% | 5,300 |
| 2017/05/22 | 6,950 | 7,080 | 6,950 | 7,080 | +130 | +1.9% | 2,200 |
| 2017/05/19 | 7,090 | 7,090 | 6,870 | 6,950 | -90 | -1.3% | 9,900 |
| 2017/05/18 | 7,100 | 7,100 | 7,040 | 7,040 | -70 | -1% | 4,300 |
| 2017/05/17 | 7,140 | 7,140 | 7,060 | 7,110 | -60 | -0.8% | 8,500 |
| 2017/05/16 | 7,000 | 7,190 | 7,000 | 7,170 | +160 | +2.3% | 19,300 |
| 2017/05/15 | 7,010 | 7,020 | 6,940 | 7,010 | -10 | -0.1% | 4,300 |
| 2017/05/12 | 6,970 | 7,040 | 6,860 | 7,020 | +50 | +0.7% | 8,100 |
| 2017/05/11 | 6,940 | 6,990 | 6,930 | 6,970 | +30 | +0.4% | 5,100 |
| 2017/05/10 | 6,950 | 7,010 | 6,900 | 6,940 | -60 | -0.9% | 3,300 |
| 2017/05/09 | 6,920 | 7,020 | 6,850 | 7,000 | -20 | -0.3% | 7,300 |
| 2017/05/08 | 6,800 | 7,020 | 6,790 | 7,020 | +300 | +4.5% | 11,700 |
| 2017/05/02 | 6,690 | 6,720 | 6,690 | 6,720 | +50 | +0.7% | 1,400 |
| 2017/05/01 | 6,730 | 6,730 | 6,600 | 6,670 | -60 | -0.9% | 3,600 |
| 2017/04/28 | 6,720 | 6,730 | 6,560 | 6,730 | +10 | +0.1% | 2,900 |
1801～
1850
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
