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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 6,060 | 6,200 | 6,060 | 6,200 | +130 | +2.1% | 7,100 |
| 2014/08/28 | 6,080 | 6,180 | 6,060 | 6,070 | -100 | -1.6% | 6,900 |
| 2014/08/27 | 6,260 | 6,260 | 6,080 | 6,170 | +10 | +0.2% | 5,000 |
| 2014/08/26 | 6,200 | 6,210 | 6,140 | 6,160 | -140 | -2.2% | 8,500 |
| 2014/08/25 | 6,270 | 6,310 | 6,250 | 6,300 | +30 | +0.5% | 6,400 |
| 2014/08/22 | 6,290 | 6,290 | 6,200 | 6,270 | -20 | -0.3% | 6,900 |
| 2014/08/21 | 6,280 | 6,290 | 6,260 | 6,290 | +60 | +1% | 5,400 |
| 2014/08/20 | 6,190 | 6,240 | 6,140 | 6,230 | +40 | +0.6% | 6,900 |
| 2014/08/19 | 6,190 | 6,190 | 6,130 | 6,190 | +90 | +1.5% | 16,700 |
| 2014/08/18 | 6,100 | 6,130 | 6,080 | 6,100 | ±0 | ±0% | 8,500 |
| 2014/08/15 | 6,040 | 6,120 | 6,040 | 6,100 | +60 | +1% | 8,900 |
| 2014/08/14 | 5,970 | 6,110 | 5,970 | 6,040 | ±0 | ±0% | 13,500 |
| 2014/08/13 | 6,000 | 6,070 | 6,000 | 6,040 | +20 | +0.3% | 6,700 |
| 2014/08/12 | 5,990 | 6,030 | 5,970 | 6,020 | +20 | +0.3% | 7,300 |
| 2014/08/11 | 6,000 | 6,000 | 5,910 | 6,000 | -30 | -0.5% | 18,000 |
| 2014/08/08 | 6,080 | 6,100 | 5,910 | 6,030 | -50 | -0.8% | 10,600 |
| 2014/08/07 | 6,110 | 6,130 | 6,020 | 6,080 | ±0 | ±0% | 9,000 |
| 2014/08/06 | 6,110 | 6,110 | 6,020 | 6,080 | -50 | -0.8% | 13,900 |
| 2014/08/05 | 6,090 | 6,140 | 6,040 | 6,130 | +40 | +0.7% | 12,600 |
| 2014/08/04 | 6,150 | 6,150 | 6,080 | 6,090 | -90 | -1.5% | 17,300 |
| 2014/08/01 | 5,800 | 6,180 | 5,650 | 6,180 | +320 | +5.5% | 40,300 |
| 2014/07/31 | 6,510 | 6,580 | 5,580 | 5,860 | -690 | -10.5% | 57,900 |
| 2014/07/30 | 6,570 | 6,600 | 6,470 | 6,550 | -20 | -0.3% | 12,000 |
| 2014/07/29 | 6,600 | 6,620 | 6,510 | 6,570 | -20 | -0.3% | 6,100 |
| 2014/07/28 | 6,550 | 6,600 | 6,440 | 6,590 | +40 | +0.6% | 12,200 |
| 2014/07/25 | 6,510 | 6,550 | 6,500 | 6,550 | +40 | +0.6% | 10,900 |
| 2014/07/24 | 6,490 | 6,540 | 6,490 | 6,510 | ±0 | ±0% | 9,000 |
| 2014/07/23 | 6,500 | 6,530 | 6,500 | 6,510 | +10 | +0.2% | 13,100 |
| 2014/07/22 | 6,500 | 6,500 | 6,470 | 6,500 | -10 | -0.2% | 13,200 |
| 2014/07/18 | 6,490 | 6,540 | 6,440 | 6,510 | +20 | +0.3% | 12,800 |
| 2014/07/17 | 6,450 | 6,520 | 6,450 | 6,490 | +60 | +0.9% | 10,700 |
| 2014/07/16 | 6,360 | 6,430 | 6,330 | 6,430 | -10 | -0.2% | 4,400 |
| 2014/07/15 | 6,330 | 6,490 | 6,330 | 6,440 | +70 | +1.1% | 10,200 |
| 2014/07/14 | 6,380 | 6,420 | 6,290 | 6,370 | -60 | -0.9% | 11,800 |
| 2014/07/11 | 6,380 | 6,470 | 6,380 | 6,430 | -70 | -1.1% | 13,500 |
| 2014/07/10 | 6,670 | 6,690 | 6,490 | 6,500 | -170 | -2.5% | 25,500 |
| 2014/07/09 | 6,640 | 6,770 | 6,620 | 6,670 | -90 | -1.3% | 31,800 |
| 2014/07/08 | 6,550 | 6,760 | 6,540 | 6,760 | +290 | +4.5% | 33,800 |
| 2014/07/07 | 6,440 | 6,600 | 6,400 | 6,470 | +70 | +1.1% | 27,200 |
| 2014/07/04 | 6,240 | 6,400 | 6,200 | 6,400 | +210 | +3.4% | 25,500 |
| 2014/07/03 | 6,060 | 6,230 | 6,060 | 6,190 | +120 | +2% | 18,200 |
| 2014/07/02 | 5,940 | 6,080 | 5,940 | 6,070 | +140 | +2.4% | 17,200 |
| 2014/07/01 | 5,900 | 5,930 | 5,810 | 5,930 | +30 | +0.5% | 12,700 |
| 2014/06/30 | 5,860 | 5,900 | 5,720 | 5,900 | +120 | +2.1% | 28,300 |
| 2014/06/27 | 5,890 | 5,900 | 5,770 | 5,780 | -130 | -2.2% | 9,400 |
| 2014/06/26 | 5,910 | 5,940 | 5,880 | 5,910 | ±0 | ±0% | 10,500 |
| 2014/06/25 | 5,870 | 5,910 | 5,850 | 5,910 | +80 | +1.4% | 13,700 |
| 2014/06/24 | 5,820 | 5,860 | 5,780 | 5,830 | +20 | +0.3% | 6,100 |
| 2014/06/23 | 5,820 | 5,820 | 5,770 | 5,810 | -40 | -0.7% | 9,400 |
| 2014/06/20 | 5,940 | 5,940 | 5,780 | 5,850 | -80 | -1.3% | 16,500 |
2501～
2550
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
