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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,490 | 4,500 | 4,400 | 4,400 | -105 | -2.3% | 14,300 |
| 2014/01/22 | 4,525 | 4,540 | 4,485 | 4,505 | +5 | +0.1% | 6,900 |
| 2014/01/21 | 4,510 | 4,520 | 4,500 | 4,500 | -30 | -0.7% | 3,600 |
| 2014/01/20 | 4,500 | 4,530 | 4,500 | 4,530 | +30 | +0.7% | 4,200 |
| 2014/01/17 | 4,500 | 4,545 | 4,495 | 4,500 | -35 | -0.8% | 10,200 |
| 2014/01/16 | 4,545 | 4,555 | 4,530 | 4,535 | +45 | +1% | 7,700 |
| 2014/01/15 | 4,555 | 4,560 | 4,490 | 4,490 | +5 | +0.1% | 6,800 |
| 2014/01/14 | 4,550 | 4,570 | 4,470 | 4,485 | -65 | -1.4% | 23,300 |
| 2014/01/10 | 4,500 | 4,560 | 4,490 | 4,550 | +90 | +2% | 17,000 |
| 2014/01/09 | 4,500 | 4,525 | 4,380 | 4,460 | -35 | -0.8% | 25,000 |
| 2014/01/08 | 4,445 | 4,495 | 4,435 | 4,495 | +85 | +1.9% | 27,900 |
| 2014/01/07 | 4,350 | 4,425 | 4,350 | 4,410 | +80 | +1.8% | 16,700 |
| 2014/01/06 | 4,300 | 4,330 | 4,295 | 4,330 | +35 | +0.8% | 13,100 |
| 2013/12/30 | 4,270 | 4,295 | 4,270 | 4,295 | +25 | +0.6% | 5,100 |
| 2013/12/27 | 4,245 | 4,280 | 4,230 | 4,270 | +20 | +0.5% | 6,000 |
| 2013/12/26 | 4,145 | 4,250 | 4,145 | 4,250 | +125 | +3% | 9,300 |
| 2013/12/25 | 4,140 | 4,195 | 4,120 | 4,125 | +5 | +0.1% | 17,500 |
| 2013/12/24 | 4,195 | 4,200 | 4,120 | 4,120 | -60 | -1.4% | 18,400 |
| 2013/12/20 | 4,200 | 4,200 | 4,120 | 4,180 | -50 | -1.2% | 15,000 |
| 2013/12/19 | 4,230 | 4,250 | 4,220 | 4,230 | -20 | -0.5% | 14,600 |
| 2013/12/18 | 4,245 | 4,250 | 4,220 | 4,250 | +5 | +0.1% | 11,400 |
| 2013/12/17 | 4,205 | 4,255 | 4,200 | 4,245 | +35 | +0.8% | 20,400 |
| 2013/12/16 | 4,255 | 4,265 | 4,205 | 4,210 | -40 | -0.9% | 10,500 |
| 2013/12/13 | 4,245 | 4,275 | 4,245 | 4,250 | +30 | +0.7% | 12,400 |
| 2013/12/12 | 4,230 | 4,240 | 4,200 | 4,220 | -20 | -0.5% | 9,700 |
| 2013/12/11 | 4,200 | 4,245 | 4,200 | 4,240 | +10 | +0.2% | 3,400 |
| 2013/12/10 | 4,280 | 4,285 | 4,215 | 4,230 | -5 | -0.1% | 7,400 |
| 2013/12/09 | 4,210 | 4,300 | 4,210 | 4,235 | -5 | -0.1% | 29,100 |
| 2013/12/06 | 4,180 | 4,245 | 4,180 | 4,240 | +70 | +1.7% | 7,700 |
| 2013/12/05 | 4,150 | 4,210 | 4,150 | 4,170 | -15 | -0.4% | 16,300 |
| 2013/12/04 | 4,155 | 4,185 | 4,140 | 4,185 | +30 | +0.7% | 12,100 |
| 2013/12/03 | 4,180 | 4,190 | 4,130 | 4,155 | +45 | +1.1% | 13,800 |
| 2013/12/02 | 4,095 | 4,120 | 4,095 | 4,110 | +40 | +1% | 6,200 |
| 2013/11/29 | 4,095 | 4,095 | 4,070 | 4,070 | ±0 | ±0% | 2,600 |
| 2013/11/28 | 4,125 | 4,125 | 4,055 | 4,070 | -15 | -0.4% | 7,900 |
| 2013/11/27 | 4,115 | 4,115 | 4,085 | 4,085 | -30 | -0.7% | 3,300 |
| 2013/11/26 | 4,155 | 4,155 | 4,100 | 4,115 | -40 | -1% | 13,200 |
| 2013/11/25 | 4,145 | 4,165 | 4,125 | 4,155 | +10 | +0.2% | 10,300 |
| 2013/11/22 | 4,090 | 4,150 | 4,090 | 4,145 | +45 | +1.1% | 6,600 |
| 2013/11/21 | 4,080 | 4,120 | 4,065 | 4,100 | +20 | +0.5% | 14,000 |
| 2013/11/20 | 4,080 | 4,100 | 4,075 | 4,080 | ±0 | ±0% | 4,400 |
| 2013/11/19 | 4,105 | 4,105 | 4,080 | 4,080 | -10 | -0.2% | 2,000 |
| 2013/11/18 | 4,145 | 4,150 | 4,090 | 4,090 | -35 | -0.8% | 10,800 |
| 2013/11/15 | 4,130 | 4,165 | 4,125 | 4,125 | -15 | -0.4% | 9,200 |
| 2013/11/14 | 4,085 | 4,145 | 4,085 | 4,140 | +60 | +1.5% | 7,300 |
| 2013/11/13 | 4,085 | 4,090 | 4,050 | 4,080 | -25 | -0.6% | 6,600 |
| 2013/11/12 | 4,055 | 4,110 | 4,055 | 4,105 | +55 | +1.4% | 5,200 |
| 2013/11/11 | 4,080 | 4,145 | 4,050 | 4,050 | -50 | -1.2% | 11,000 |
| 2013/11/08 | 4,140 | 4,140 | 4,080 | 4,100 | -20 | -0.5% | 5,500 |
| 2013/11/07 | 4,200 | 4,200 | 4,120 | 4,120 | -50 | -1.2% | 9,700 |
2651～
2700
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
