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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 6,650 | 6,740 | 6,580 | 6,740 | +190 | +2.9% | 7,900 |
| 2015/04/10 | 6,570 | 6,600 | 6,500 | 6,550 | -20 | -0.3% | 3,700 |
| 2015/04/09 | 6,630 | 6,680 | 6,570 | 6,570 | -60 | -0.9% | 3,100 |
| 2015/04/08 | 6,650 | 6,730 | 6,630 | 6,630 | +10 | +0.2% | 3,200 |
| 2015/04/07 | 6,550 | 6,710 | 6,550 | 6,620 | -10 | -0.2% | 3,900 |
| 2015/04/06 | 6,580 | 6,630 | 6,580 | 6,630 | -50 | -0.7% | 400 |
| 2015/04/03 | 6,630 | 6,700 | 6,570 | 6,680 | +50 | +0.8% | 3,400 |
| 2015/04/02 | 6,550 | 6,690 | 6,550 | 6,630 | -60 | -0.9% | 3,800 |
| 2015/04/01 | 6,760 | 6,760 | 6,560 | 6,690 | -80 | -1.2% | 10,300 |
| 2015/03/31 | 6,700 | 6,790 | 6,680 | 6,770 | +50 | +0.7% | 5,600 |
| 2015/03/30 | 6,670 | 6,720 | 6,650 | 6,720 | -20 | -0.3% | 8,400 |
| 2015/03/27 | 6,700 | 6,740 | 6,590 | 6,740 | +10 | +0.1% | 15,700 |
| 2015/03/26 | 6,810 | 6,810 | 6,720 | 6,730 | -90 | -1.3% | 30,800 |
| 2015/03/25 | 6,770 | 6,840 | 6,770 | 6,820 | +50 | +0.7% | 14,900 |
| 2015/03/24 | 6,700 | 6,770 | 6,600 | 6,770 | +110 | +1.7% | 10,300 |
| 2015/03/23 | 6,700 | 6,780 | 6,600 | 6,660 | +60 | +0.9% | 13,600 |
| 2015/03/20 | 6,560 | 6,650 | 6,560 | 6,600 | ±0 | ±0% | 5,900 |
| 2015/03/19 | 6,580 | 6,640 | 6,520 | 6,600 | +10 | +0.2% | 9,700 |
| 2015/03/18 | 6,600 | 6,670 | 6,510 | 6,590 | -10 | -0.2% | 15,300 |
| 2015/03/17 | 6,500 | 6,630 | 6,500 | 6,600 | +130 | +2% | 12,200 |
| 2015/03/16 | 6,470 | 6,470 | 6,430 | 6,470 | +40 | +0.6% | 6,300 |
| 2015/03/13 | 6,400 | 6,450 | 6,350 | 6,430 | +50 | +0.8% | 17,200 |
| 2015/03/12 | 6,300 | 6,380 | 6,300 | 6,380 | +100 | +1.6% | 9,600 |
| 2015/03/11 | 6,250 | 6,300 | 6,200 | 6,280 | +130 | +2.1% | 9,500 |
| 2015/03/10 | 6,230 | 6,260 | 6,150 | 6,150 | -50 | -0.8% | 3,900 |
| 2015/03/09 | 6,100 | 6,270 | 6,100 | 6,200 | +20 | +0.3% | 4,700 |
| 2015/03/06 | 6,150 | 6,190 | 6,130 | 6,180 | +70 | +1.1% | 2,300 |
| 2015/03/05 | 6,100 | 6,170 | 6,010 | 6,110 | -50 | -0.8% | 3,300 |
| 2015/03/04 | 6,230 | 6,260 | 6,150 | 6,160 | -70 | -1.1% | 6,100 |
| 2015/03/03 | 6,160 | 6,240 | 6,160 | 6,230 | +30 | +0.5% | 3,100 |
| 2015/03/02 | 6,170 | 6,250 | 6,150 | 6,200 | +60 | +1% | 9,300 |
| 2015/02/27 | 6,140 | 6,160 | 6,100 | 6,140 | -10 | -0.2% | 5,900 |
| 2015/02/26 | 6,030 | 6,150 | 6,030 | 6,150 | +120 | +2% | 7,200 |
| 2015/02/25 | 6,000 | 6,040 | 6,000 | 6,030 | -10 | -0.2% | 4,700 |
| 2015/02/24 | 6,040 | 6,040 | 6,000 | 6,040 | ±0 | ±0% | 1,800 |
| 2015/02/23 | 6,050 | 6,070 | 5,960 | 6,040 | +90 | +1.5% | 3,900 |
| 2015/02/20 | 5,920 | 6,000 | 5,920 | 5,950 | +10 | +0.2% | 2,500 |
| 2015/02/19 | 5,890 | 6,000 | 5,890 | 5,940 | +60 | +1% | 6,300 |
| 2015/02/18 | 5,890 | 5,920 | 5,870 | 5,880 | -10 | -0.2% | 7,600 |
| 2015/02/17 | 5,860 | 5,890 | 5,840 | 5,890 | +30 | +0.5% | 5,500 |
| 2015/02/16 | 5,880 | 5,920 | 5,770 | 5,860 | +80 | +1.4% | 3,700 |
| 2015/02/13 | 5,820 | 5,820 | 5,760 | 5,780 | -40 | -0.7% | 9,200 |
| 2015/02/12 | 5,860 | 5,910 | 5,800 | 5,820 | -30 | -0.5% | 9,500 |
| 2015/02/10 | 5,830 | 6,020 | 5,830 | 5,850 | -20 | -0.3% | 8,600 |
| 2015/02/09 | 6,000 | 6,000 | 5,870 | 5,870 | -40 | -0.7% | 7,700 |
| 2015/02/06 | 5,930 | 5,990 | 5,910 | 5,910 | -60 | -1% | 6,300 |
| 2015/02/05 | 5,900 | 6,020 | 5,900 | 5,970 | -30 | -0.5% | 4,500 |
| 2015/02/04 | 6,020 | 6,030 | 5,990 | 6,000 | -40 | -0.7% | 7,500 |
| 2015/02/03 | 6,000 | 6,040 | 5,990 | 6,040 | +60 | +1% | 8,500 |
| 2015/02/02 | 5,810 | 5,980 | 5,810 | 5,980 | +130 | +2.2% | 7,400 |
2351～
2400
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
