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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 5,940 | 5,940 | 5,890 | 5,930 | +80 | +1.4% | 6,500 |
| 2014/06/18 | 5,920 | 5,960 | 5,820 | 5,850 | -60 | -1% | 17,500 |
| 2014/06/17 | 5,900 | 5,940 | 5,840 | 5,910 | +20 | +0.3% | 9,100 |
| 2014/06/16 | 5,810 | 5,900 | 5,770 | 5,890 | +110 | +1.9% | 27,100 |
| 2014/06/13 | 5,850 | 5,860 | 5,780 | 5,780 | -40 | -0.7% | 4,100 |
| 2014/06/12 | 5,830 | 5,840 | 5,770 | 5,820 | -10 | -0.2% | 9,900 |
| 2014/06/11 | 5,650 | 5,840 | 5,620 | 5,830 | +90 | +1.6% | 22,400 |
| 2014/06/10 | 5,790 | 5,790 | 5,630 | 5,740 | -60 | -1% | 17,600 |
| 2014/06/09 | 5,820 | 5,820 | 5,770 | 5,800 | -10 | -0.2% | 21,000 |
| 2014/06/06 | 5,790 | 5,830 | 5,790 | 5,810 | +40 | +0.7% | 16,700 |
| 2014/06/05 | 5,820 | 5,880 | 5,770 | 5,770 | -80 | -1.4% | 32,100 |
| 2014/06/04 | 5,850 | 5,880 | 5,800 | 5,850 | +80 | +1.4% | 25,500 |
| 2014/06/03 | 5,700 | 5,830 | 5,610 | 5,770 | +310 | +5.7% | 58,300 |
| 2014/06/02 | 5,450 | 5,500 | 5,360 | 5,460 | +10 | +0.2% | 50,400 |
| 2014/05/30 | 5,670 | 5,670 | 5,340 | 5,450 | -260 | -4.6% | 78,900 |
| 2014/05/29 | 5,530 | 5,710 | 5,530 | 5,710 | +100 | +1.8% | 29,900 |
| 2014/05/28 | 5,500 | 5,620 | 5,490 | 5,610 | +280 | +5.3% | 57,900 |
| 2014/05/27 | 5,330 | 5,360 | 5,300 | 5,330 | +70 | +1.3% | 21,200 |
| 2014/05/26 | 5,350 | 5,350 | 5,210 | 5,260 | -90 | -1.7% | 16,500 |
| 2014/05/23 | 5,350 | 5,360 | 5,310 | 5,350 | -50 | -0.9% | 8,700 |
| 2014/05/22 | 5,260 | 5,400 | 5,170 | 5,400 | +10 | +0.2% | 17,200 |
| 2014/05/21 | 5,410 | 5,410 | 5,350 | 5,390 | -30 | -0.6% | 16,700 |
| 2014/05/20 | 5,450 | 5,450 | 5,400 | 5,420 | -10 | -0.2% | 5,800 |
| 2014/05/19 | 5,470 | 5,470 | 5,380 | 5,430 | -40 | -0.7% | 7,900 |
| 2014/05/16 | 5,500 | 5,580 | 5,390 | 5,470 | ±0 | ±0% | 17,200 |
| 2014/05/15 | 5,400 | 5,570 | 5,330 | 5,470 | +170 | +3.2% | 74,100 |
| 2014/05/14 | 5,340 | 5,380 | 5,260 | 5,300 | -140 | -2.6% | 12,400 |
| 2014/05/13 | 5,470 | 5,500 | 5,370 | 5,440 | -40 | -0.7% | 10,900 |
| 2014/05/12 | 5,410 | 5,490 | 5,410 | 5,480 | +80 | +1.5% | 11,100 |
| 2014/05/09 | 5,440 | 5,450 | 5,370 | 5,400 | ±0 | ±0% | 22,000 |
| 2014/05/08 | 5,380 | 5,410 | 5,340 | 5,400 | +40 | +0.7% | 20,300 |
| 2014/05/07 | 5,310 | 5,380 | 5,300 | 5,360 | +70 | +1.3% | 15,000 |
| 2014/05/02 | 5,170 | 5,300 | 5,140 | 5,290 | +60 | +1.1% | 15,700 |
| 2014/05/01 | 5,230 | 5,230 | 5,180 | 5,230 | +40 | +0.8% | 6,700 |
| 2014/04/30 | 5,080 | 5,210 | 5,050 | 5,190 | +100 | +2% | 11,100 |
| 2014/04/28 | 5,190 | 5,250 | 5,020 | 5,090 | -100 | -1.9% | 14,300 |
| 2014/04/25 | 5,220 | 5,280 | 5,140 | 5,190 | -30 | -0.6% | 20,100 |
| 2014/04/24 | 5,110 | 5,240 | 5,110 | 5,220 | +70 | +1.4% | 21,600 |
| 2014/04/23 | 5,150 | 5,220 | 5,130 | 5,150 | +20 | +0.4% | 29,100 |
| 2014/04/22 | 5,030 | 5,150 | 5,030 | 5,130 | +170 | +3.4% | 28,600 |
| 2014/04/21 | 4,990 | 4,990 | 4,930 | 4,960 | -40 | -0.8% | 3,900 |
| 2014/04/18 | 5,050 | 5,050 | 4,920 | 5,000 | -50 | -1% | 13,600 |
| 2014/04/17 | 5,020 | 5,050 | 4,950 | 5,050 | +65 | +1.3% | 22,900 |
| 2014/04/16 | 4,835 | 4,985 | 4,830 | 4,985 | +140 | +2.9% | 17,500 |
| 2014/04/15 | 4,720 | 4,845 | 4,675 | 4,845 | +125 | +2.6% | 23,100 |
| 2014/04/14 | 4,690 | 4,730 | 4,690 | 4,720 | +45 | +1% | 14,300 |
| 2014/04/11 | 4,655 | 4,690 | 4,650 | 4,675 | +55 | +1.2% | 19,600 |
| 2014/04/10 | 4,630 | 4,660 | 4,620 | 4,620 | +10 | +0.2% | 13,900 |
| 2014/04/09 | 4,595 | 4,620 | 4,535 | 4,610 | +15 | +0.3% | 17,800 |
| 2014/04/08 | 4,520 | 4,605 | 4,505 | 4,595 | +75 | +1.7% | 13,700 |
2551～
2600
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
