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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 6,090 | 6,090 | 5,950 | 5,970 | -20 | -0.3% | 7,400 |
| 2015/09/04 | 5,970 | 6,010 | 5,780 | 5,990 | +20 | +0.3% | 15,100 |
| 2015/09/03 | 6,000 | 6,050 | 5,950 | 5,970 | -30 | -0.5% | 7,200 |
| 2015/09/02 | 6,000 | 6,020 | 5,950 | 6,000 | -90 | -1.5% | 7,600 |
| 2015/09/01 | 6,200 | 6,200 | 6,090 | 6,090 | -110 | -1.8% | 4,200 |
| 2015/08/31 | 6,200 | 6,300 | 6,160 | 6,200 | +160 | +2.6% | 2,800 |
| 2015/08/28 | 6,010 | 6,120 | 6,000 | 6,040 | +50 | +0.8% | 7,500 |
| 2015/08/27 | 5,910 | 6,050 | 5,910 | 5,990 | +10 | +0.2% | 12,500 |
| 2015/08/26 | 6,010 | 6,060 | 5,960 | 5,980 | -80 | -1.3% | 9,700 |
| 2015/08/25 | 5,930 | 6,110 | 5,830 | 6,060 | -170 | -2.7% | 21,300 |
| 2015/08/24 | 6,280 | 6,460 | 6,230 | 6,230 | -180 | -2.8% | 6,500 |
| 2015/08/21 | 6,520 | 6,560 | 6,410 | 6,410 | -170 | -2.6% | 2,400 |
| 2015/08/20 | 6,620 | 6,700 | 6,580 | 6,580 | +20 | +0.3% | 1,600 |
| 2015/08/19 | 6,780 | 6,810 | 6,560 | 6,560 | -210 | -3.1% | 9,400 |
| 2015/08/18 | 6,720 | 6,770 | 6,690 | 6,770 | +80 | +1.2% | 7,600 |
| 2015/08/17 | 6,620 | 6,700 | 6,600 | 6,690 | +80 | +1.2% | 3,400 |
| 2015/08/14 | 6,730 | 6,730 | 6,600 | 6,610 | -120 | -1.8% | 3,300 |
| 2015/08/13 | 6,700 | 6,750 | 6,600 | 6,730 | +80 | +1.2% | 7,100 |
| 2015/08/12 | 6,580 | 6,730 | 6,550 | 6,650 | -30 | -0.4% | 6,400 |
| 2015/08/11 | 6,740 | 6,750 | 6,600 | 6,680 | -60 | -0.9% | 5,700 |
| 2015/08/10 | 6,740 | 6,760 | 6,740 | 6,740 | ±0 | ±0% | 5,000 |
| 2015/08/07 | 6,710 | 6,770 | 6,710 | 6,740 | +30 | +0.4% | 7,000 |
| 2015/08/06 | 6,700 | 6,800 | 6,680 | 6,710 | +100 | +1.5% | 5,200 |
| 2015/08/05 | 6,590 | 6,750 | 6,590 | 6,610 | +100 | +1.5% | 10,800 |
| 2015/08/04 | 6,580 | 6,580 | 6,510 | 6,510 | -70 | -1.1% | 500 |
| 2015/08/03 | 6,500 | 6,580 | 6,490 | 6,580 | +60 | +0.9% | 3,300 |
| 2015/07/31 | 6,590 | 6,600 | 6,500 | 6,520 | -70 | -1.1% | 3,600 |
| 2015/07/30 | 6,610 | 6,610 | 6,470 | 6,590 | +20 | +0.3% | 1,800 |
| 2015/07/29 | 6,550 | 6,610 | 6,550 | 6,570 | +20 | +0.3% | 3,000 |
| 2015/07/28 | 6,450 | 6,550 | 6,450 | 6,550 | +110 | +1.7% | 6,200 |
| 2015/07/27 | 6,400 | 6,440 | 6,400 | 6,440 | +80 | +1.3% | 4,100 |
| 2015/07/24 | 6,340 | 6,400 | 6,340 | 6,360 | +20 | +0.3% | 4,900 |
| 2015/07/23 | 6,320 | 6,390 | 6,320 | 6,340 | +20 | +0.3% | 3,300 |
| 2015/07/22 | 6,320 | 6,320 | 6,310 | 6,320 | +10 | +0.2% | 6,500 |
| 2015/07/21 | 6,310 | 6,330 | 6,310 | 6,310 | +20 | +0.3% | 9,100 |
| 2015/07/17 | 6,300 | 6,320 | 6,280 | 6,290 | -30 | -0.5% | 6,000 |
| 2015/07/16 | 6,320 | 6,330 | 6,290 | 6,320 | +50 | +0.8% | 9,000 |
| 2015/07/15 | 6,410 | 6,410 | 6,270 | 6,270 | -50 | -0.8% | 6,200 |
| 2015/07/14 | 6,250 | 6,420 | 6,210 | 6,320 | +200 | +3.3% | 10,500 |
| 2015/07/13 | 6,110 | 6,250 | 6,100 | 6,120 | +110 | +1.8% | 5,900 |
| 2015/07/10 | 6,310 | 6,490 | 6,010 | 6,010 | -250 | -4% | 10,600 |
| 2015/07/09 | 6,300 | 6,430 | 6,240 | 6,260 | -120 | -1.9% | 4,900 |
| 2015/07/08 | 6,610 | 6,660 | 6,380 | 6,380 | -230 | -3.5% | 9,300 |
| 2015/07/07 | 6,620 | 6,800 | 6,600 | 6,610 | +10 | +0.2% | 10,800 |
| 2015/07/06 | 6,750 | 6,800 | 6,600 | 6,600 | -200 | -2.9% | 5,400 |
| 2015/07/03 | 6,810 | 6,880 | 6,790 | 6,800 | -70 | -1% | 1,000 |
| 2015/07/02 | 6,800 | 6,870 | 6,800 | 6,870 | +70 | +1% | 900 |
| 2015/07/01 | 6,790 | 6,840 | 6,760 | 6,800 | ±0 | ±0% | 3,500 |
| 2015/06/30 | 6,780 | 6,900 | 6,780 | 6,800 | -60 | -0.9% | 3,500 |
| 2015/06/29 | 6,850 | 6,880 | 6,750 | 6,860 | -40 | -0.6% | 3,300 |
2251～
2300
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
