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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,000 | 4,050 | 3,945 | 4,015 | +75 | +1.9% | 11,300 |
| 2013/08/21 | 3,950 | 4,025 | 3,920 | 3,940 | -20 | -0.5% | 19,000 |
| 2013/08/20 | 4,085 | 4,100 | 3,945 | 3,960 | -125 | -3.1% | 22,000 |
| 2013/08/19 | 3,995 | 4,085 | 3,985 | 4,085 | +105 | +2.6% | 14,700 |
| 2013/08/16 | 4,045 | 4,045 | 3,955 | 3,980 | ±0 | ±0% | 4,900 |
| 2013/08/15 | 4,100 | 4,100 | 3,980 | 3,980 | -50 | -1.2% | 7,700 |
| 2013/08/14 | 4,110 | 4,110 | 4,020 | 4,030 | -80 | -1.9% | 9,000 |
| 2013/08/13 | 3,970 | 4,130 | 3,970 | 4,110 | +140 | +3.5% | 12,400 |
| 2013/08/12 | 4,020 | 4,020 | 3,970 | 3,970 | -65 | -1.6% | 8,200 |
| 2013/08/09 | 4,125 | 4,125 | 4,030 | 4,035 | -20 | -0.5% | 11,800 |
| 2013/08/08 | 4,120 | 4,200 | 4,055 | 4,055 | -105 | -2.5% | 15,100 |
| 2013/08/07 | 4,085 | 4,190 | 4,085 | 4,160 | +30 | +0.7% | 10,000 |
| 2013/08/06 | 4,150 | 4,205 | 4,040 | 4,130 | +10 | +0.2% | 33,700 |
| 2013/08/05 | 4,190 | 4,190 | 4,025 | 4,120 | -70 | -1.7% | 16,500 |
| 2013/08/02 | 4,190 | 4,240 | 4,150 | 4,190 | +10 | +0.2% | 20,500 |
| 2013/08/01 | 4,065 | 4,270 | 4,000 | 4,180 | +210 | +5.3% | 49,000 |
| 2013/07/31 | 3,955 | 4,000 | 3,925 | 3,970 | +15 | +0.4% | 36,500 |
| 2013/07/30 | 3,860 | 3,975 | 3,855 | 3,955 | +60 | +1.5% | 15,700 |
| 2013/07/29 | 3,930 | 3,940 | 3,880 | 3,895 | -30 | -0.8% | 12,300 |
| 2013/07/26 | 3,920 | 3,950 | 3,920 | 3,925 | +5 | +0.1% | 18,900 |
| 2013/07/25 | 3,920 | 3,970 | 3,920 | 3,920 | ±0 | ±0% | 25,500 |
| 2013/07/24 | 3,900 | 3,950 | 3,885 | 3,920 | -5 | -0.1% | 16,000 |
| 2013/07/23 | 3,870 | 3,950 | 3,870 | 3,925 | +25 | +0.6% | 15,600 |
| 2013/07/22 | 3,850 | 3,900 | 3,845 | 3,900 | ±0 | ±0% | 10,000 |
| 2013/07/19 | 3,920 | 3,930 | 3,890 | 3,900 | -10 | -0.3% | 15,700 |
| 2013/07/18 | 3,900 | 3,950 | 3,900 | 3,910 | +20 | +0.5% | 13,700 |
| 2013/07/17 | 3,875 | 3,890 | 3,860 | 3,890 | +15 | +0.4% | 7,800 |
| 2013/07/16 | 3,850 | 3,950 | 3,830 | 3,875 | +35 | +0.9% | 7,000 |
| 2013/07/12 | 3,825 | 3,880 | 3,800 | 3,840 | +15 | +0.4% | 5,500 |
| 2013/07/11 | 3,850 | 3,850 | 3,800 | 3,825 | -25 | -0.6% | 3,500 |
| 2013/07/10 | 3,920 | 3,920 | 3,845 | 3,850 | -70 | -1.8% | 4,300 |
| 2013/07/09 | 3,880 | 3,920 | 3,870 | 3,920 | +50 | +1.3% | 4,500 |
| 2013/07/08 | 3,900 | 3,930 | 3,870 | 3,870 | -45 | -1.1% | 5,100 |
| 2013/07/05 | 3,785 | 3,940 | 3,785 | 3,915 | +80 | +2.1% | 4,900 |
| 2013/07/04 | 3,925 | 3,950 | 3,835 | 3,835 | -50 | -1.3% | 27,000 |
| 2013/07/03 | 3,800 | 3,900 | 3,795 | 3,885 | +115 | +3.1% | 11,600 |
| 2013/07/02 | 3,740 | 3,770 | 3,705 | 3,770 | +100 | +2.7% | 6,000 |
| 2013/07/01 | 3,635 | 3,675 | 3,600 | 3,670 | +30 | +0.8% | 7,500 |
| 2013/06/28 | 3,590 | 3,655 | 3,590 | 3,640 | +40 | +1.1% | 8,800 |
| 2013/06/27 | 3,555 | 3,625 | 3,555 | 3,600 | -25 | -0.7% | 14,900 |
| 2013/06/26 | 3,655 | 3,700 | 3,615 | 3,625 | -25 | -0.7% | 6,400 |
| 2013/06/25 | 3,705 | 3,725 | 3,635 | 3,650 | -55 | -1.5% | 6,700 |
| 2013/06/24 | 3,775 | 3,780 | 3,675 | 3,705 | -50 | -1.3% | 7,600 |
| 2013/06/21 | 3,800 | 3,800 | 3,750 | 3,755 | -45 | -1.2% | 4,300 |
| 2013/06/20 | 3,820 | 3,870 | 3,800 | 3,800 | -20 | -0.5% | 8,100 |
| 2013/06/19 | 3,830 | 3,895 | 3,820 | 3,820 | +20 | +0.5% | 3,100 |
| 2013/06/18 | 3,750 | 3,850 | 3,730 | 3,800 | +75 | +2% | 17,900 |
| 2013/06/17 | 3,705 | 3,740 | 3,700 | 3,725 | +25 | +0.7% | 7,200 |
| 2013/06/14 | 3,700 | 3,705 | 3,620 | 3,700 | ±0 | ±0% | 27,100 |
| 2013/06/13 | 3,770 | 3,770 | 3,590 | 3,700 | ±0 | ±0% | 2,600 |
2751～
2800
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
