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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 7,040 | 7,040 | 6,780 | 6,780 | -160 | -2.3% | 29,800 |
| 2025/01/09 | 7,030 | 7,030 | 6,880 | 6,940 | -120 | -1.7% | 9,700 |
| 2025/01/08 | 7,020 | 7,110 | 7,000 | 7,060 | +20 | +0.3% | 20,300 |
| 2025/01/07 | 7,320 | 7,320 | 7,040 | 7,040 | -240 | -3.3% | 31,600 |
| 2025/01/06 | 7,270 | 7,380 | 7,260 | 7,280 | +10 | +0.1% | 15,200 |
| 2024/12/30 | 7,280 | 7,360 | 7,240 | 7,270 | -10 | -0.1% | 4,300 |
| 2024/12/27 | 7,110 | 7,430 | 7,110 | 7,280 | +120 | +1.7% | 9,100 |
| 2024/12/26 | 7,220 | 7,410 | 7,150 | 7,160 | -60 | -0.8% | 18,200 |
| 2024/12/25 | 7,200 | 7,270 | 7,180 | 7,220 | +20 | +0.3% | 12,200 |
| 2024/12/24 | 7,080 | 7,280 | 7,030 | 7,200 | +140 | +2% | 14,700 |
| 2024/12/23 | 7,160 | 7,160 | 7,050 | 7,060 | -150 | -2.1% | 7,300 |
| 2024/12/20 | 7,080 | 7,210 | 6,960 | 7,210 | +210 | +3% | 28,800 |
| 2024/12/19 | 7,050 | 7,130 | 6,920 | 7,000 | -80 | -1.1% | 23,000 |
| 2024/12/18 | 7,010 | 7,080 | 6,980 | 7,080 | +70 | +1% | 16,300 |
| 2024/12/17 | 7,050 | 7,170 | 6,970 | 7,010 | -30 | -0.4% | 14,500 |
| 2024/12/16 | 6,990 | 7,040 | 6,960 | 7,040 | +20 | +0.3% | 10,900 |
| 2024/12/13 | 6,870 | 7,040 | 6,830 | 7,020 | +120 | +1.7% | 17,800 |
| 2024/12/12 | 6,950 | 7,000 | 6,880 | 6,900 | -80 | -1.1% | 14,200 |
| 2024/12/11 | 6,960 | 7,030 | 6,960 | 6,980 | +10 | +0.1% | 3,700 |
| 2024/12/10 | 7,040 | 7,040 | 6,970 | 6,970 | -80 | -1.1% | 2,900 |
| 2024/12/09 | 7,030 | 7,050 | 6,970 | 7,050 | -20 | -0.3% | 9,400 |
| 2024/12/06 | 7,030 | 7,100 | 7,030 | 7,070 | +80 | +1.1% | 5,100 |
| 2024/12/05 | 7,010 | 7,060 | 6,940 | 6,990 | +10 | +0.1% | 11,300 |
| 2024/12/04 | 7,080 | 7,100 | 6,960 | 6,980 | -120 | -1.7% | 18,300 |
| 2024/12/03 | 7,150 | 7,150 | 7,050 | 7,100 | +20 | +0.3% | 21,500 |
| 2024/12/02 | 7,210 | 7,250 | 7,070 | 7,080 | -160 | -2.2% | 15,700 |
| 2024/11/29 | 7,380 | 7,430 | 7,240 | 7,240 | -140 | -1.9% | 16,900 |
| 2024/11/28 | 7,220 | 7,380 | 7,200 | 7,380 | +180 | +2.5% | 8,500 |
| 2024/11/27 | 7,200 | 7,260 | 7,140 | 7,200 | ±0 | ±0% | 16,000 |
| 2024/11/26 | 7,250 | 7,250 | 7,110 | 7,200 | -50 | -0.7% | 17,000 |
| 2024/11/25 | 7,270 | 7,300 | 7,240 | 7,250 | +20 | +0.3% | 16,200 |
| 2024/11/22 | 7,300 | 7,340 | 7,230 | 7,230 | -90 | -1.2% | 13,900 |
| 2024/11/21 | 7,250 | 7,430 | 7,250 | 7,320 | +10 | +0.1% | 12,900 |
| 2024/11/20 | 7,550 | 7,570 | 7,310 | 7,310 | -240 | -3.2% | 16,800 |
| 2024/11/19 | 7,530 | 7,650 | 7,530 | 7,550 | +20 | +0.3% | 22,000 |
| 2024/11/18 | 7,520 | 7,590 | 7,500 | 7,530 | +10 | +0.1% | 10,100 |
| 2024/11/15 | 7,440 | 7,610 | 7,390 | 7,520 | +60 | +0.8% | 13,000 |
| 2024/11/14 | 7,500 | 7,550 | 7,410 | 7,460 | +60 | +0.8% | 16,000 |
| 2024/11/13 | 7,690 | 7,690 | 7,390 | 7,400 | -230 | -3% | 14,100 |
| 2024/11/12 | 7,590 | 7,750 | 7,510 | 7,630 | +100 | +1.3% | 16,900 |
| 2024/11/11 | 7,330 | 7,590 | 7,330 | 7,530 | +140 | +1.9% | 13,700 |
| 2024/11/08 | 7,400 | 7,460 | 7,310 | 7,390 | -40 | -0.5% | 7,500 |
| 2024/11/07 | 7,220 | 7,550 | 7,220 | 7,430 | +210 | +2.9% | 27,900 |
| 2024/11/06 | 7,200 | 7,420 | 7,200 | 7,220 | +10 | +0.1% | 18,200 |
| 2024/11/05 | 7,450 | 7,610 | 7,210 | 7,210 | -240 | -3.2% | 15,800 |
| 2024/11/01 | 7,600 | 7,720 | 7,100 | 7,450 | -260 | -3.4% | 38,900 |
| 2024/10/31 | 7,580 | 7,710 | 7,580 | 7,710 | +80 | +1% | 13,800 |
| 2024/10/30 | 7,600 | 7,720 | 7,580 | 7,630 | +10 | +0.1% | 26,900 |
| 2024/10/29 | 7,550 | 7,760 | 7,540 | 7,620 | +70 | +0.9% | 8,200 |
| 2024/10/28 | 7,550 | 7,600 | 7,470 | 7,550 | +90 | +1.2% | 6,400 |
151～
200
件表示中 / 3767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 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89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 |
| 日光電 | 162,200円 | +6.5% | +17.8% | 1.97% | 17.64倍 | 1.47倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 明電舎 | 598,000円 | +11.3% | -5.6% | 1.56% | 19.38倍 | 1.95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 | 50,400円 | -6.9% | - | 1.98% | 10.37倍 | 0.53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 |
| 能美防 | 403,000円 | +5.2% | +4.2% | 2.48% | 20.45倍 | 1.84倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
