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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 6,250 | 6,400 | 6,250 | 6,350 | ±0 | ±0% | 10,300 |
| 2024/04/12 | 6,340 | 6,440 | 6,340 | 6,350 | +10 | +0.2% | 11,300 |
| 2024/04/11 | 6,260 | 6,390 | 6,220 | 6,340 | +20 | +0.3% | 15,200 |
| 2024/04/10 | 6,310 | 6,360 | 6,260 | 6,320 | -10 | -0.2% | 17,600 |
| 2024/04/09 | 6,280 | 6,360 | 6,270 | 6,330 | +40 | +0.6% | 14,200 |
| 2024/04/08 | 6,370 | 6,410 | 6,260 | 6,290 | -80 | -1.3% | 18,300 |
| 2024/04/05 | 6,280 | 6,400 | 6,270 | 6,370 | +40 | +0.6% | 16,700 |
| 2024/04/04 | 6,410 | 6,540 | 6,310 | 6,330 | -80 | -1.2% | 28,600 |
| 2024/04/03 | 6,330 | 6,510 | 6,260 | 6,410 | -20 | -0.3% | 35,600 |
| 2024/04/02 | 6,800 | 6,800 | 6,360 | 6,430 | -460 | -6.7% | 63,300 |
| 2024/04/01 | 6,930 | 7,000 | 6,820 | 6,890 | -40 | -0.6% | 32,400 |
| 2024/03/29 | 6,930 | 6,990 | 6,880 | 6,930 | +30 | +0.4% | 23,300 |
| 2024/03/28 | 6,850 | 6,980 | 6,850 | 6,900 | -20 | -0.3% | 49,500 |
| 2024/03/27 | 6,700 | 6,970 | 6,700 | 6,920 | +150 | +2.2% | 67,500 |
| 2024/03/26 | 6,640 | 6,770 | 6,640 | 6,770 | +130 | +2% | 18,800 |
| 2024/03/25 | 6,730 | 6,780 | 6,640 | 6,640 | -130 | -1.9% | 21,900 |
| 2024/03/22 | 6,780 | 6,900 | 6,750 | 6,770 | -30 | -0.4% | 52,500 |
| 2024/03/21 | 6,660 | 6,830 | 6,660 | 6,800 | +190 | +2.9% | 35,000 |
| 2024/03/19 | 6,400 | 6,640 | 6,400 | 6,610 | +110 | +1.7% | 41,300 |
| 2024/03/18 | 6,370 | 6,550 | 6,370 | 6,500 | +210 | +3.3% | 62,100 |
| 2024/03/15 | 6,410 | 6,680 | 6,290 | 6,290 | -220 | -3.4% | 335,100 |
| 2024/03/14 | 6,550 | 6,550 | 6,430 | 6,510 | -20 | -0.3% | 23,100 |
| 2024/03/13 | 6,520 | 6,620 | 6,470 | 6,530 | +40 | +0.6% | 62,700 |
| 2024/03/12 | 6,490 | 6,560 | 6,460 | 6,490 | -70 | -1.1% | 42,900 |
| 2024/03/11 | 6,610 | 6,670 | 6,510 | 6,560 | -120 | -1.8% | 35,500 |
| 2024/03/08 | 6,710 | 6,800 | 6,630 | 6,680 | -30 | -0.4% | 60,200 |
| 2024/03/07 | 6,820 | 6,860 | 6,660 | 6,710 | -90 | -1.3% | 50,300 |
| 2024/03/06 | 6,950 | 6,990 | 6,790 | 6,800 | -90 | -1.3% | 55,800 |
| 2024/03/05 | 6,950 | 7,040 | 6,850 | 6,890 | -100 | -1.4% | 44,400 |
| 2024/03/04 | 7,250 | 7,250 | 6,950 | 6,990 | -110 | -1.5% | 32,900 |
| 2024/03/01 | 7,220 | 7,400 | 7,050 | 7,100 | -80 | -1.1% | 43,300 |
| 2024/02/29 | 6,940 | 7,240 | 6,880 | 7,180 | +240 | +3.5% | 78,300 |
| 2024/02/28 | 6,920 | 6,990 | 6,920 | 6,940 | -50 | -0.7% | 21,000 |
| 2024/02/27 | 7,130 | 7,190 | 6,980 | 6,990 | -80 | -1.1% | 27,500 |
| 2024/02/26 | 6,980 | 7,200 | 6,980 | 7,070 | +100 | +1.4% | 51,600 |
| 2024/02/22 | 7,060 | 7,140 | 6,910 | 6,970 | -80 | -1.1% | 61,900 |
| 2024/02/21 | 7,280 | 7,320 | 7,040 | 7,050 | -250 | -3.4% | 74,000 |
| 2024/02/20 | 7,370 | 7,400 | 7,220 | 7,300 | -100 | -1.4% | 64,500 |
| 2024/02/19 | 7,550 | 7,600 | 7,260 | 7,400 | -300 | -3.9% | 80,600 |
| 2024/02/16 | 7,690 | 7,920 | 7,520 | 7,700 | +40 | +0.5% | 82,600 |
| 2024/02/15 | 7,840 | 7,840 | 7,470 | 7,660 | -170 | -2.2% | 51,700 |
| 2024/02/14 | 8,180 | 8,220 | 7,770 | 7,830 | -380 | -4.6% | 42,600 |
| 2024/02/13 | 8,100 | 8,230 | 8,060 | 8,210 | +150 | +1.9% | 23,900 |
| 2024/02/09 | 8,130 | 8,240 | 8,040 | 8,060 | -70 | -0.9% | 31,100 |
| 2024/02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -80 | -1% | 27,000 |
| 2024/02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -370 | -4.3% | 48,700 |
| 2024/02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +20 | +0.2% | 63,300 |
| 2024/02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -30 | -0.3% | 51,900 |
| 2024/02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +100 | +1.2% | 55,100 |
| 2024/02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +610 | +7.7% | 105,600 |
151～
200
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
