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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 5,860 | 5,880 | 5,800 | 5,800 | -90 | -1.5% | 8,700 |
| 2015/10/26 | 5,900 | 5,970 | 5,890 | 5,890 | +30 | +0.5% | 7,100 |
| 2015/10/23 | 5,860 | 5,900 | 5,840 | 5,860 | +10 | +0.2% | 9,800 |
| 2015/10/22 | 5,890 | 5,890 | 5,800 | 5,850 | -10 | -0.2% | 5,500 |
| 2015/10/21 | 5,900 | 5,900 | 5,830 | 5,860 | -20 | -0.3% | 3,500 |
| 2015/10/20 | 5,950 | 5,950 | 5,850 | 5,880 | -50 | -0.8% | 3,900 |
| 2015/10/19 | 5,900 | 5,960 | 5,860 | 5,930 | +70 | +1.2% | 6,600 |
| 2015/10/16 | 5,850 | 5,920 | 5,850 | 5,860 | -40 | -0.7% | 6,200 |
| 2015/10/15 | 5,820 | 5,950 | 5,820 | 5,900 | +40 | +0.7% | 6,700 |
| 2015/10/14 | 5,890 | 5,910 | 5,840 | 5,860 | -80 | -1.3% | 3,600 |
| 2015/10/13 | 5,940 | 5,940 | 5,870 | 5,940 | -10 | -0.2% | 3,400 |
| 2015/10/09 | 5,980 | 5,980 | 5,950 | 5,950 | +40 | +0.7% | 2,000 |
| 2015/10/08 | 5,970 | 6,000 | 5,880 | 5,910 | -10 | -0.2% | 8,000 |
| 2015/10/07 | 5,930 | 5,980 | 5,920 | 5,920 | ±0 | ±0% | 3,700 |
| 2015/10/06 | 5,910 | 5,920 | 5,910 | 5,920 | +10 | +0.2% | 300 |
| 2015/10/05 | 5,870 | 5,930 | 5,800 | 5,910 | -10 | -0.2% | 8,400 |
| 2015/10/02 | 5,960 | 5,960 | 5,910 | 5,920 | +10 | +0.2% | 1,600 |
| 2015/10/01 | 5,950 | 5,950 | 5,850 | 5,910 | ±0 | ±0% | 2,000 |
| 2015/09/30 | 5,930 | 5,940 | 5,810 | 5,910 | ±0 | ±0% | 6,900 |
| 2015/09/29 | 6,000 | 6,000 | 5,800 | 5,910 | -50 | -0.8% | 8,200 |
| 2015/09/28 | 5,950 | 5,990 | 5,940 | 5,960 | -30 | -0.5% | 27,600 |
| 2015/09/25 | 6,020 | 6,030 | 5,960 | 5,990 | -20 | -0.3% | 10,000 |
| 2015/09/24 | 6,050 | 6,060 | 6,000 | 6,010 | -40 | -0.7% | 4,900 |
| 2015/09/18 | 6,070 | 6,140 | 6,020 | 6,050 | -20 | -0.3% | 12,900 |
| 2015/09/17 | 6,070 | 6,150 | 6,060 | 6,070 | +20 | +0.3% | 21,200 |
| 2015/09/16 | 6,220 | 6,250 | 6,000 | 6,050 | -70 | -1.1% | 21,100 |
| 2015/09/15 | 6,150 | 6,270 | 6,110 | 6,120 | +70 | +1.2% | 5,000 |
| 2015/09/14 | 6,260 | 6,260 | 6,020 | 6,050 | -40 | -0.7% | 9,200 |
| 2015/09/11 | 6,270 | 6,280 | 6,090 | 6,090 | -80 | -1.3% | 2,300 |
| 2015/09/10 | 6,280 | 6,280 | 6,060 | 6,170 | -120 | -1.9% | 7,600 |
| 2015/09/09 | 6,090 | 6,290 | 6,080 | 6,290 | +290 | +4.8% | 7,100 |
| 2015/09/08 | 6,090 | 6,130 | 5,840 | 6,000 | +30 | +0.5% | 11,900 |
| 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 |
2401～
2450
件表示中 / 3768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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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 |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
