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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,270 | 6,340 | 6,270 | 6,340 | +90 | +1.4% | 2,400 |
| 2016/11/30 | 6,310 | 6,400 | 6,250 | 6,250 | -60 | -1% | 3,400 |
| 2016/11/29 | 6,330 | 6,390 | 6,270 | 6,310 | -100 | -1.6% | 2,300 |
| 2016/11/28 | 6,380 | 6,410 | 6,350 | 6,410 | +30 | +0.5% | 4,900 |
| 2016/11/25 | 6,380 | 6,380 | 6,230 | 6,380 | ±0 | ±0% | 5,100 |
| 2016/11/24 | 6,340 | 6,380 | 6,340 | 6,380 | +40 | +0.6% | 2,200 |
| 2016/11/22 | 6,300 | 6,340 | 6,120 | 6,340 | +40 | +0.6% | 5,300 |
| 2016/11/21 | 6,220 | 6,320 | 6,210 | 6,300 | +90 | +1.4% | 2,500 |
| 2016/11/18 | 6,210 | 6,380 | 6,210 | 6,210 | +10 | +0.2% | 3,200 |
| 2016/11/17 | 6,190 | 6,260 | 6,180 | 6,200 | +60 | +1% | 3,500 |
| 2016/11/16 | 6,150 | 6,200 | 6,090 | 6,140 | +80 | +1.3% | 7,300 |
| 2016/11/15 | 6,110 | 6,140 | 6,060 | 6,060 | -50 | -0.8% | 8,300 |
| 2016/11/14 | 5,980 | 6,130 | 5,980 | 6,110 | +130 | +2.2% | 8,000 |
| 2016/11/11 | 5,980 | 6,010 | 5,980 | 5,980 | ±0 | ±0% | 1,300 |
| 2016/11/10 | 6,070 | 6,080 | 5,920 | 5,980 | +90 | +1.5% | 5,300 |
| 2016/11/09 | 6,030 | 6,040 | 5,800 | 5,890 | -210 | -3.4% | 6,900 |
| 2016/11/08 | 6,090 | 6,100 | 6,010 | 6,100 | +80 | +1.3% | 1,400 |
| 2016/11/07 | 6,100 | 6,100 | 6,000 | 6,020 | +20 | +0.3% | 3,000 |
| 2016/11/04 | 6,100 | 6,120 | 6,000 | 6,000 | -160 | -2.6% | 4,500 |
| 2016/11/02 | 6,280 | 6,280 | 6,160 | 6,160 | -110 | -1.8% | 4,700 |
| 2016/11/01 | 6,320 | 6,330 | 6,240 | 6,270 | -50 | -0.8% | 5,900 |
| 2016/10/31 | 6,210 | 6,370 | 6,170 | 6,320 | +90 | +1.4% | 6,900 |
| 2016/10/28 | 6,240 | 6,250 | 6,220 | 6,230 | +30 | +0.5% | 1,500 |
| 2016/10/27 | 6,240 | 6,260 | 6,200 | 6,200 | -50 | -0.8% | 5,800 |
| 2016/10/26 | 6,320 | 6,340 | 6,240 | 6,250 | -70 | -1.1% | 4,600 |
| 2016/10/25 | 6,370 | 6,380 | 6,200 | 6,320 | -50 | -0.8% | 9,200 |
| 2016/10/24 | 6,350 | 6,370 | 6,320 | 6,370 | -40 | -0.6% | 4,300 |
| 2016/10/21 | 6,450 | 6,450 | 6,350 | 6,410 | -10 | -0.2% | 4,600 |
| 2016/10/20 | 6,390 | 6,430 | 6,380 | 6,420 | +30 | +0.5% | 1,800 |
| 2016/10/19 | 6,340 | 6,390 | 6,280 | 6,390 | +50 | +0.8% | 1,200 |
| 2016/10/18 | 6,320 | 6,360 | 6,320 | 6,340 | +20 | +0.3% | 1,200 |
| 2016/10/17 | 6,240 | 6,320 | 6,240 | 6,320 | +60 | +1% | 2,400 |
| 2016/10/14 | 6,250 | 6,270 | 6,230 | 6,260 | -50 | -0.8% | 2,000 |
| 2016/10/13 | 6,320 | 6,360 | 6,300 | 6,310 | -110 | -1.7% | 5,100 |
| 2016/10/12 | 6,470 | 6,470 | 6,380 | 6,420 | -50 | -0.8% | 2,400 |
| 2016/10/11 | 6,430 | 6,500 | 6,420 | 6,470 | -30 | -0.5% | 1,400 |
| 2016/10/07 | 6,550 | 6,560 | 6,490 | 6,500 | -40 | -0.6% | 1,800 |
| 2016/10/06 | 6,630 | 6,660 | 6,510 | 6,540 | -90 | -1.4% | 5,900 |
| 2016/10/05 | 6,620 | 6,650 | 6,540 | 6,630 | +80 | +1.2% | 2,600 |
| 2016/10/04 | 6,470 | 6,580 | 6,410 | 6,550 | ±0 | ±0% | 2,800 |
| 2016/10/03 | 6,510 | 6,650 | 6,450 | 6,550 | +140 | +2.2% | 4,600 |
| 2016/09/30 | 6,600 | 6,600 | 6,360 | 6,410 | -190 | -2.9% | 5,500 |
| 2016/09/29 | 6,580 | 6,640 | 6,490 | 6,600 | -80 | -1.2% | 7,900 |
| 2016/09/28 | 6,600 | 6,690 | 6,530 | 6,680 | +20 | +0.3% | 2,000 |
| 2016/09/27 | 6,580 | 6,680 | 6,560 | 6,660 | -20 | -0.3% | 6,000 |
| 2016/09/26 | 6,720 | 6,730 | 6,620 | 6,680 | ±0 | ±0% | 9,300 |
| 2016/09/23 | 6,570 | 6,690 | 6,540 | 6,680 | +110 | +1.7% | 9,500 |
| 2016/09/21 | 6,310 | 6,590 | 6,310 | 6,570 | +260 | +4.1% | 29,400 |
| 2016/09/20 | 6,310 | 6,330 | 6,310 | 6,310 | ±0 | ±0% | 2,200 |
| 2016/09/16 | 6,360 | 6,360 | 6,280 | 6,310 | +10 | +0.2% | 4,500 |
1951～
2000
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
