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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,720 | 6,790 | 6,720 | 6,720 | +10 | +0.1% | 5,700 |
| 2017/04/26 | 6,600 | 6,710 | 6,600 | 6,710 | +110 | +1.7% | 11,600 |
| 2017/04/25 | 6,530 | 6,640 | 6,530 | 6,600 | +70 | +1.1% | 5,800 |
| 2017/04/24 | 6,470 | 6,610 | 6,470 | 6,530 | +40 | +0.6% | 2,200 |
| 2017/04/21 | 6,510 | 6,590 | 6,490 | 6,490 | -120 | -1.8% | 4,700 |
| 2017/04/20 | 6,660 | 6,660 | 6,610 | 6,610 | +30 | +0.5% | 3,800 |
| 2017/04/19 | 6,640 | 6,660 | 6,580 | 6,580 | -60 | -0.9% | 7,900 |
| 2017/04/18 | 6,580 | 6,640 | 6,550 | 6,640 | +110 | +1.7% | 4,400 |
| 2017/04/17 | 6,540 | 6,540 | 6,530 | 6,530 | -10 | -0.2% | 500 |
| 2017/04/14 | 6,590 | 6,590 | 6,520 | 6,540 | -60 | -0.9% | 1,100 |
| 2017/04/13 | 6,600 | 6,600 | 6,540 | 6,600 | ±0 | ±0% | 1,200 |
| 2017/04/12 | 6,600 | 6,600 | 6,570 | 6,600 | ±0 | ±0% | 1,900 |
| 2017/04/11 | 6,520 | 6,600 | 6,500 | 6,600 | +90 | +1.4% | 6,000 |
| 2017/04/10 | 6,470 | 6,510 | 6,470 | 6,510 | +40 | +0.6% | 1,400 |
| 2017/04/07 | 6,550 | 6,550 | 6,440 | 6,470 | -30 | -0.5% | 2,100 |
| 2017/04/06 | 6,500 | 6,510 | 6,500 | 6,500 | -60 | -0.9% | 1,100 |
| 2017/04/05 | 6,400 | 6,560 | 6,400 | 6,560 | +150 | +2.3% | 7,400 |
| 2017/04/04 | 6,420 | 6,430 | 6,390 | 6,410 | -10 | -0.2% | 5,800 |
| 2017/04/03 | 6,400 | 6,420 | 6,380 | 6,420 | +50 | +0.8% | 1,300 |
| 2017/03/31 | 6,410 | 6,430 | 6,370 | 6,370 | ±0 | ±0% | 3,400 |
| 2017/03/30 | 6,320 | 6,410 | 6,280 | 6,370 | -50 | -0.8% | 1,500 |
| 2017/03/29 | 6,370 | 6,440 | 6,280 | 6,420 | +80 | +1.3% | 4,700 |
| 2017/03/28 | 6,420 | 6,420 | 6,290 | 6,340 | ±0 | ±0% | 4,900 |
| 2017/03/27 | 6,340 | 6,390 | 6,340 | 6,340 | +20 | +0.3% | 6,800 |
| 2017/03/24 | 6,280 | 6,320 | 6,280 | 6,320 | +50 | +0.8% | 1,300 |
| 2017/03/23 | 6,250 | 6,290 | 6,230 | 6,270 | +20 | +0.3% | 4,400 |
| 2017/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -70 | -1.1% | 3,300 |
| 2017/03/21 | 6,350 | 6,380 | 6,270 | 6,320 | -30 | -0.5% | 8,500 |
| 2017/03/17 | 6,380 | 6,400 | 6,340 | 6,350 | -30 | -0.5% | 2,600 |
| 2017/03/16 | 6,360 | 6,460 | 6,360 | 6,380 | -50 | -0.8% | 5,400 |
| 2017/03/15 | 6,400 | 6,450 | 6,330 | 6,430 | +130 | +2.1% | 7,200 |
| 2017/03/14 | 6,350 | 6,380 | 6,300 | 6,300 | -60 | -0.9% | 5,800 |
| 2017/03/13 | 6,390 | 6,390 | 6,350 | 6,360 | -10 | -0.2% | 2,900 |
| 2017/03/10 | 6,430 | 6,520 | 6,370 | 6,370 | -40 | -0.6% | 7,500 |
| 2017/03/09 | 6,500 | 6,500 | 6,410 | 6,410 | -40 | -0.6% | 2,200 |
| 2017/03/08 | 6,450 | 6,450 | 6,440 | 6,450 | -30 | -0.5% | 700 |
| 2017/03/07 | 6,460 | 6,520 | 6,410 | 6,480 | -40 | -0.6% | 14,000 |
| 2017/03/06 | 6,520 | 6,590 | 6,450 | 6,520 | ±0 | ±0% | 20,100 |
| 2017/03/03 | 6,590 | 6,600 | 6,520 | 6,520 | -10 | -0.2% | 3,300 |
| 2017/03/02 | 6,620 | 6,650 | 6,530 | 6,530 | -80 | -1.2% | 2,400 |
| 2017/03/01 | 6,570 | 6,610 | 6,570 | 6,610 | +40 | +0.6% | 1,600 |
| 2017/02/28 | 6,560 | 6,570 | 6,520 | 6,570 | ±0 | ±0% | 1,400 |
| 2017/02/27 | 6,570 | 6,600 | 6,570 | 6,570 | ±0 | ±0% | 1,000 |
| 2017/02/24 | 6,560 | 6,580 | 6,560 | 6,570 | +10 | +0.2% | 1,300 |
| 2017/02/23 | 6,560 | 6,570 | 6,560 | 6,560 | ±0 | ±0% | 1,700 |
| 2017/02/22 | 6,570 | 6,600 | 6,560 | 6,560 | -20 | -0.3% | 1,600 |
| 2017/02/21 | 6,550 | 6,650 | 6,510 | 6,580 | +70 | +1.1% | 4,200 |
| 2017/02/20 | 6,500 | 6,550 | 6,460 | 6,510 | +10 | +0.2% | 2,200 |
| 2017/02/17 | 6,550 | 6,550 | 6,440 | 6,500 | -30 | -0.5% | 3,400 |
| 2017/02/16 | 6,490 | 6,530 | 6,450 | 6,530 | +40 | +0.6% | 3,500 |
1851～
1900
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
