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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,330 | 6,340 | 6,260 | 6,300 | -30 | -0.5% | 4,600 |
| 2016/09/14 | 6,270 | 6,350 | 6,190 | 6,330 | -40 | -0.6% | 5,300 |
| 2016/09/13 | 6,280 | 6,380 | 6,200 | 6,370 | +170 | +2.7% | 19,300 |
| 2016/09/12 | 6,140 | 6,220 | 6,070 | 6,200 | +120 | +2% | 16,900 |
| 2016/09/09 | 6,080 | 6,100 | 6,060 | 6,080 | +10 | +0.2% | 13,100 |
| 2016/09/08 | 6,070 | 6,080 | 6,060 | 6,070 | ±0 | ±0% | 10,500 |
| 2016/09/07 | 6,060 | 6,080 | 6,040 | 6,070 | -10 | -0.2% | 8,200 |
| 2016/09/06 | 6,130 | 6,140 | 6,040 | 6,080 | -90 | -1.5% | 6,600 |
| 2016/09/05 | 6,280 | 6,280 | 6,120 | 6,170 | -110 | -1.8% | 6,300 |
| 2016/09/02 | 6,160 | 6,280 | 6,160 | 6,280 | +130 | +2.1% | 300 |
| 2016/09/01 | 6,120 | 6,260 | 6,120 | 6,150 | +50 | +0.8% | 2,800 |
| 2016/08/31 | 6,210 | 6,420 | 6,090 | 6,100 | +90 | +1.5% | 23,400 |
| 2016/08/30 | 6,180 | 6,220 | 6,010 | 6,010 | -170 | -2.8% | 7,100 |
| 2016/08/29 | 6,300 | 6,300 | 6,100 | 6,180 | -220 | -3.4% | 8,900 |
| 2016/08/26 | 6,060 | 6,400 | 6,020 | 6,400 | +340 | +5.6% | 17,500 |
| 2016/08/25 | 6,160 | 6,230 | 6,060 | 6,060 | -70 | -1.1% | 6,900 |
| 2016/08/24 | 6,170 | 6,280 | 6,080 | 6,130 | +60 | +1% | 10,900 |
| 2016/08/23 | 6,050 | 6,080 | 5,970 | 6,070 | +30 | +0.5% | 5,400 |
| 2016/08/22 | 5,940 | 6,040 | 5,910 | 6,040 | +110 | +1.9% | 700 |
| 2016/08/19 | 5,920 | 6,040 | 5,920 | 5,930 | ±0 | ±0% | 3,400 |
| 2016/08/18 | 5,920 | 6,030 | 5,890 | 5,930 | +10 | +0.2% | 4,200 |
| 2016/08/17 | 5,950 | 6,100 | 5,920 | 5,920 | -30 | -0.5% | 6,800 |
| 2016/08/16 | 6,030 | 6,030 | 5,850 | 5,950 | -90 | -1.5% | 3,600 |
| 2016/08/15 | 6,020 | 6,060 | 6,020 | 6,040 | +30 | +0.5% | 1,500 |
| 2016/08/12 | 6,020 | 6,100 | 6,010 | 6,010 | -20 | -0.3% | 2,000 |
| 2016/08/10 | 6,050 | 6,060 | 6,020 | 6,030 | -80 | -1.3% | 1,200 |
| 2016/08/09 | 6,090 | 6,150 | 6,020 | 6,110 | +40 | +0.7% | 5,300 |
| 2016/08/08 | 5,980 | 6,080 | 5,980 | 6,070 | +160 | +2.7% | 3,900 |
| 2016/08/05 | 5,930 | 5,990 | 5,880 | 5,910 | -10 | -0.2% | 7,400 |
| 2016/08/04 | 6,070 | 6,070 | 5,890 | 5,920 | -180 | -3% | 5,600 |
| 2016/08/03 | 6,140 | 6,170 | 6,040 | 6,100 | -90 | -1.5% | 3,800 |
| 2016/08/02 | 6,150 | 6,200 | 6,050 | 6,190 | +90 | +1.5% | 7,200 |
| 2016/08/01 | 6,220 | 6,340 | 6,030 | 6,100 | -120 | -1.9% | 10,100 |
| 2016/07/29 | 6,240 | 6,300 | 6,160 | 6,220 | -110 | -1.7% | 11,000 |
| 2016/07/28 | 6,260 | 6,380 | 6,180 | 6,330 | +70 | +1.1% | 7,900 |
| 2016/07/27 | 6,300 | 6,460 | 6,220 | 6,260 | -90 | -1.4% | 10,600 |
| 2016/07/26 | 6,300 | 6,390 | 6,240 | 6,350 | +110 | +1.8% | 6,000 |
| 2016/07/25 | 6,220 | 6,380 | 6,190 | 6,240 | +20 | +0.3% | 11,800 |
| 2016/07/22 | 6,290 | 6,290 | 6,220 | 6,220 | -20 | -0.3% | 1,600 |
| 2016/07/21 | 6,310 | 6,350 | 6,220 | 6,240 | -160 | -2.5% | 3,900 |
| 2016/07/20 | 6,430 | 6,470 | 6,330 | 6,400 | -30 | -0.5% | 9,600 |
| 2016/07/19 | 6,330 | 6,470 | 6,320 | 6,430 | +110 | +1.7% | 7,600 |
| 2016/07/15 | 6,210 | 6,320 | 6,210 | 6,320 | +140 | +2.3% | 7,900 |
| 2016/07/14 | 6,180 | 6,280 | 6,110 | 6,180 | ±0 | ±0% | 11,100 |
| 2016/07/13 | 6,170 | 6,190 | 6,070 | 6,180 | +10 | +0.2% | 8,200 |
| 2016/07/12 | 5,930 | 6,170 | 5,930 | 6,170 | +240 | +4% | 7,000 |
| 2016/07/11 | 6,040 | 6,040 | 5,930 | 5,930 | -110 | -1.8% | 5,600 |
| 2016/07/08 | 6,010 | 6,040 | 5,970 | 6,040 | +20 | +0.3% | 7,400 |
| 2016/07/07 | 5,950 | 6,030 | 5,950 | 6,020 | ±0 | ±0% | 6,300 |
| 2016/07/06 | 6,080 | 6,080 | 5,970 | 6,020 | -60 | -1% | 7,000 |
2001～
2050
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
