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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,530 | 6,530 | 6,490 | 6,490 | -10 | -0.2% | 700 |
| 2017/02/14 | 6,470 | 6,510 | 6,430 | 6,500 | +80 | +1.2% | 10,400 |
| 2017/02/13 | 6,410 | 6,450 | 6,380 | 6,420 | +40 | +0.6% | 1,400 |
| 2017/02/10 | 6,390 | 6,410 | 6,350 | 6,380 | +50 | +0.8% | 2,200 |
| 2017/02/09 | 6,330 | 6,330 | 6,330 | 6,330 | ±0 | ±0% | 600 |
| 2017/02/08 | 6,370 | 6,380 | 6,330 | 6,330 | -50 | -0.8% | 2,800 |
| 2017/02/07 | 6,380 | 6,440 | 6,380 | 6,380 | ±0 | ±0% | 800 |
| 2017/02/06 | 6,380 | 6,380 | 6,380 | 6,380 | +20 | +0.3% | 100 |
| 2017/02/03 | 6,470 | 6,470 | 6,360 | 6,360 | -140 | -2.2% | 3,000 |
| 2017/02/02 | 6,550 | 6,550 | 6,460 | 6,500 | -50 | -0.8% | 2,700 |
| 2017/02/01 | 6,530 | 6,550 | 6,330 | 6,550 | +120 | +1.9% | 6,600 |
| 2017/01/31 | 6,430 | 6,450 | 6,400 | 6,430 | -30 | -0.5% | 1,400 |
| 2017/01/30 | 6,430 | 6,510 | 6,320 | 6,460 | +20 | +0.3% | 5,600 |
| 2017/01/27 | 6,430 | 6,460 | 6,430 | 6,440 | +10 | +0.2% | 1,600 |
| 2017/01/26 | 6,400 | 6,490 | 6,400 | 6,430 | +70 | +1.1% | 1,300 |
| 2017/01/25 | 6,380 | 6,400 | 6,360 | 6,360 | +20 | +0.3% | 900 |
| 2017/01/24 | 6,400 | 6,410 | 6,340 | 6,340 | -10 | -0.2% | 4,600 |
| 2017/01/23 | 6,420 | 6,420 | 6,350 | 6,350 | -50 | -0.8% | 4,400 |
| 2017/01/20 | 6,450 | 6,450 | 6,370 | 6,400 | -90 | -1.4% | 7,200 |
| 2017/01/19 | 6,430 | 6,550 | 6,430 | 6,490 | +70 | +1.1% | 2,200 |
| 2017/01/18 | 6,430 | 6,440 | 6,400 | 6,420 | -10 | -0.2% | 3,900 |
| 2017/01/17 | 6,470 | 6,530 | 6,380 | 6,430 | -30 | -0.5% | 4,500 |
| 2017/01/16 | 6,510 | 6,550 | 6,450 | 6,460 | -10 | -0.2% | 4,100 |
| 2017/01/13 | 6,520 | 6,560 | 6,460 | 6,470 | -80 | -1.2% | 800 |
| 2017/01/12 | 6,490 | 6,560 | 6,370 | 6,550 | +60 | +0.9% | 7,900 |
| 2017/01/11 | 6,450 | 6,500 | 6,450 | 6,490 | +90 | +1.4% | 2,900 |
| 2017/01/10 | 6,400 | 6,440 | 6,380 | 6,400 | -10 | -0.2% | 1,300 |
| 2017/01/06 | 6,410 | 6,460 | 6,380 | 6,410 | ±0 | ±0% | 1,600 |
| 2017/01/05 | 6,450 | 6,460 | 6,360 | 6,410 | -50 | -0.8% | 6,700 |
| 2017/01/04 | 6,450 | 6,610 | 6,450 | 6,460 | +10 | +0.2% | 5,200 |
| 2016/12/30 | 6,530 | 6,530 | 6,370 | 6,450 | -10 | -0.2% | 4,400 |
| 2016/12/29 | 6,510 | 6,530 | 6,450 | 6,460 | -10 | -0.2% | 1,600 |
| 2016/12/28 | 6,490 | 6,530 | 6,460 | 6,470 | -20 | -0.3% | 3,000 |
| 2016/12/27 | 6,490 | 6,530 | 6,490 | 6,490 | -10 | -0.2% | 1,000 |
| 2016/12/26 | 6,510 | 6,530 | 6,500 | 6,500 | ±0 | ±0% | 5,400 |
| 2016/12/22 | 6,470 | 6,520 | 6,470 | 6,500 | +40 | +0.6% | 2,400 |
| 2016/12/21 | 6,460 | 6,510 | 6,460 | 6,460 | ±0 | ±0% | 2,200 |
| 2016/12/20 | 6,460 | 6,500 | 6,460 | 6,460 | ±0 | ±0% | 3,400 |
| 2016/12/19 | 6,450 | 6,510 | 6,450 | 6,460 | +10 | +0.2% | 2,800 |
| 2016/12/16 | 6,430 | 6,500 | 6,430 | 6,450 | +20 | +0.3% | 5,500 |
| 2016/12/15 | 6,430 | 6,530 | 6,350 | 6,430 | ±0 | ±0% | 11,800 |
| 2016/12/14 | 6,370 | 6,450 | 6,370 | 6,430 | -20 | -0.3% | 3,200 |
| 2016/12/13 | 6,330 | 6,450 | 6,330 | 6,450 | +90 | +1.4% | 2,800 |
| 2016/12/12 | 6,320 | 6,390 | 6,320 | 6,360 | -40 | -0.6% | 2,500 |
| 2016/12/09 | 6,320 | 6,400 | 6,290 | 6,400 | +80 | +1.3% | 3,200 |
| 2016/12/08 | 6,300 | 6,350 | 6,250 | 6,320 | +40 | +0.6% | 7,500 |
| 2016/12/07 | 6,300 | 6,300 | 6,280 | 6,280 | -70 | -1.1% | 2,800 |
| 2016/12/06 | 6,280 | 6,350 | 6,280 | 6,350 | +50 | +0.8% | 4,200 |
| 2016/12/05 | 6,320 | 6,440 | 6,300 | 6,300 | -100 | -1.6% | 2,500 |
| 2016/12/02 | 6,350 | 6,400 | 6,310 | 6,400 | +60 | +0.9% | 4,500 |
1901～
1950
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
