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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 5,800 | 5,930 | 5,800 | 5,850 | +70 | +1.2% | 4,700 |
| 2015/01/29 | 5,750 | 5,870 | 5,750 | 5,780 | ±0 | ±0% | 4,800 |
| 2015/01/28 | 5,760 | 5,850 | 5,750 | 5,780 | -40 | -0.7% | 10,000 |
| 2015/01/27 | 5,860 | 5,960 | 5,820 | 5,820 | -60 | -1% | 3,700 |
| 2015/01/26 | 5,760 | 5,900 | 5,760 | 5,880 | +130 | +2.3% | 6,600 |
| 2015/01/23 | 5,710 | 5,820 | 5,700 | 5,750 | +20 | +0.3% | 7,300 |
| 2015/01/22 | 5,750 | 5,800 | 5,730 | 5,730 | -20 | -0.3% | 4,700 |
| 2015/01/21 | 5,850 | 5,880 | 5,750 | 5,750 | -100 | -1.7% | 4,300 |
| 2015/01/20 | 5,880 | 5,910 | 5,850 | 5,850 | -30 | -0.5% | 2,800 |
| 2015/01/19 | 5,850 | 5,880 | 5,820 | 5,880 | +60 | +1% | 1,200 |
| 2015/01/16 | 5,880 | 5,900 | 5,820 | 5,820 | -80 | -1.4% | 4,200 |
| 2015/01/15 | 5,950 | 5,950 | 5,900 | 5,900 | ±0 | ±0% | 1,900 |
| 2015/01/14 | 5,880 | 6,100 | 5,880 | 5,900 | +20 | +0.3% | 5,400 |
| 2015/01/13 | 5,950 | 5,960 | 5,880 | 5,880 | -70 | -1.2% | 5,900 |
| 2015/01/09 | 5,950 | 5,960 | 5,910 | 5,950 | +30 | +0.5% | 6,600 |
| 2015/01/08 | 5,910 | 5,950 | 5,900 | 5,920 | -20 | -0.3% | 4,900 |
| 2015/01/07 | 5,960 | 5,970 | 5,930 | 5,940 | -20 | -0.3% | 3,800 |
| 2015/01/06 | 6,000 | 6,040 | 5,930 | 5,960 | -140 | -2.3% | 6,200 |
| 2015/01/05 | 6,000 | 6,100 | 6,000 | 6,100 | +20 | +0.3% | 3,300 |
| 2014/12/30 | 6,120 | 6,150 | 6,060 | 6,080 | -120 | -1.9% | 5,000 |
| 2014/12/29 | 6,310 | 6,350 | 6,200 | 6,200 | -160 | -2.5% | 3,200 |
| 2014/12/26 | 6,350 | 6,450 | 6,310 | 6,360 | +20 | +0.3% | 6,400 |
| 2014/12/25 | 6,260 | 6,350 | 6,260 | 6,340 | +80 | +1.3% | 6,800 |
| 2014/12/24 | 6,240 | 6,300 | 6,240 | 6,260 | -30 | -0.5% | 6,500 |
| 2014/12/22 | 6,200 | 6,290 | 6,150 | 6,290 | +90 | +1.5% | 14,200 |
| 2014/12/19 | 6,110 | 6,330 | 6,110 | 6,200 | +100 | +1.6% | 16,100 |
| 2014/12/18 | 6,000 | 6,200 | 5,930 | 6,100 | +210 | +3.6% | 11,500 |
| 2014/12/17 | 6,000 | 6,000 | 5,890 | 5,890 | -110 | -1.8% | 3,700 |
| 2014/12/16 | 5,970 | 6,000 | 5,850 | 6,000 | -30 | -0.5% | 9,900 |
| 2014/12/15 | 5,960 | 6,120 | 5,950 | 6,030 | +50 | +0.8% | 5,100 |
| 2014/12/12 | 5,970 | 6,100 | 5,970 | 5,980 | +30 | +0.5% | 9,100 |
| 2014/12/11 | 5,830 | 5,950 | 5,760 | 5,950 | +170 | +2.9% | 4,400 |
| 2014/12/10 | 5,890 | 5,900 | 5,760 | 5,780 | -120 | -2% | 5,500 |
| 2014/12/09 | 5,910 | 5,970 | 5,900 | 5,900 | ±0 | ±0% | 4,200 |
| 2014/12/08 | 5,980 | 6,090 | 5,900 | 5,900 | -80 | -1.3% | 13,400 |
| 2014/12/05 | 5,930 | 6,040 | 5,850 | 5,980 | +50 | +0.8% | 24,800 |
| 2014/12/04 | 5,900 | 5,930 | 5,870 | 5,930 | +50 | +0.9% | 5,700 |
| 2014/12/03 | 5,880 | 5,930 | 5,840 | 5,880 | -20 | -0.3% | 10,300 |
| 2014/12/02 | 5,870 | 5,900 | 5,840 | 5,900 | +100 | +1.7% | 12,300 |
| 2014/12/01 | 5,800 | 5,860 | 5,790 | 5,800 | +60 | +1% | 7,800 |
| 2014/11/28 | 5,720 | 5,750 | 5,720 | 5,740 | +20 | +0.3% | 8,800 |
| 2014/11/27 | 5,710 | 5,750 | 5,710 | 5,720 | +10 | +0.2% | 4,500 |
| 2014/11/26 | 5,750 | 5,770 | 5,710 | 5,710 | -30 | -0.5% | 6,200 |
| 2014/11/25 | 5,690 | 5,740 | 5,690 | 5,740 | +50 | +0.9% | 9,600 |
| 2014/11/21 | 5,700 | 5,730 | 5,660 | 5,690 | -20 | -0.4% | 4,700 |
| 2014/11/20 | 5,740 | 5,740 | 5,680 | 5,710 | -50 | -0.9% | 9,500 |
| 2014/11/19 | 5,740 | 5,820 | 5,730 | 5,760 | +30 | +0.5% | 5,400 |
| 2014/11/18 | 5,700 | 5,750 | 5,690 | 5,730 | +20 | +0.4% | 6,400 |
| 2014/11/17 | 5,790 | 5,790 | 5,700 | 5,710 | -80 | -1.4% | 4,300 |
| 2014/11/14 | 5,830 | 5,830 | 5,790 | 5,790 | -40 | -0.7% | 9,000 |
2401～
2450
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
