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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,585 | 3,700 | 3,515 | 3,700 | -25 | -0.7% | 3,400 |
| 2013/06/11 | 3,695 | 3,795 | 3,675 | 3,725 | +30 | +0.8% | 13,500 |
| 2013/06/10 | 3,650 | 3,700 | 3,580 | 3,695 | +185 | +5.3% | 5,000 |
| 2013/06/07 | 3,530 | 3,635 | 3,405 | 3,510 | -140 | -3.8% | 16,200 |
| 2013/06/06 | 3,750 | 3,750 | 3,610 | 3,650 | -165 | -4.3% | 11,300 |
| 2013/06/05 | 3,900 | 3,950 | 3,815 | 3,815 | -85 | -2.2% | 7,200 |
| 2013/06/04 | 3,880 | 3,900 | 3,815 | 3,900 | +20 | +0.5% | 19,300 |
| 2013/06/03 | 3,950 | 3,950 | 3,855 | 3,880 | -85 | -2.1% | 9,100 |
| 2013/05/31 | 3,980 | 4,005 | 3,905 | 3,965 | +55 | +1.4% | 5,800 |
| 2013/05/30 | 3,935 | 4,015 | 3,865 | 3,910 | -55 | -1.4% | 14,800 |
| 2013/05/29 | 3,855 | 3,965 | 3,830 | 3,965 | +110 | +2.9% | 5,900 |
| 2013/05/28 | 3,770 | 3,870 | 3,770 | 3,855 | +15 | +0.4% | 6,000 |
| 2013/05/27 | 3,905 | 3,905 | 3,755 | 3,840 | -65 | -1.7% | 8,400 |
| 2013/05/24 | 3,905 | 4,050 | 3,895 | 3,905 | +25 | +0.6% | 15,700 |
| 2013/05/23 | 4,010 | 4,090 | 3,800 | 3,880 | -220 | -5.4% | 26,200 |
| 2013/05/22 | 4,145 | 4,170 | 4,100 | 4,100 | -80 | -1.9% | 13,000 |
| 2013/05/21 | 4,200 | 4,200 | 4,150 | 4,180 | -5 | -0.1% | 18,600 |
| 2013/05/20 | 4,145 | 4,190 | 4,100 | 4,185 | +110 | +2.7% | 17,500 |
| 2013/05/17 | 3,955 | 4,120 | 3,950 | 4,075 | +50 | +1.2% | 16,800 |
| 2013/05/16 | 4,150 | 4,150 | 4,010 | 4,025 | -125 | -3% | 24,700 |
| 2013/05/15 | 4,100 | 4,190 | 4,050 | 4,150 | +55 | +1.3% | 47,800 |
| 2013/05/14 | 4,100 | 4,100 | 4,055 | 4,095 | -5 | -0.1% | 19,500 |
| 2013/05/13 | 3,990 | 4,280 | 3,970 | 4,100 | +180 | +4.6% | 42,000 |
| 2013/05/10 | 3,910 | 3,980 | 3,850 | 3,920 | +220 | +5.9% | 43,600 |
| 2013/05/09 | 3,810 | 3,845 | 3,700 | 3,700 | -145 | -3.8% | 16,800 |
| 2013/05/08 | 3,820 | 3,880 | 3,820 | 3,845 | ±0 | ±0% | 11,500 |
| 2013/05/07 | 3,880 | 3,890 | 3,820 | 3,845 | +15 | +0.4% | 6,500 |
| 2013/05/02 | 3,795 | 3,830 | 3,725 | 3,830 | ±0 | ±0% | 4,700 |
| 2013/05/01 | 3,860 | 3,860 | 3,790 | 3,830 | +40 | +1.1% | 7,800 |
| 2013/04/30 | 3,650 | 3,895 | 3,610 | 3,790 | +75 | +2% | 13,800 |
| 2013/04/26 | 3,715 | 3,740 | 3,695 | 3,715 | -45 | -1.2% | 5,500 |
| 2013/04/25 | 3,865 | 3,885 | 3,760 | 3,760 | -105 | -2.7% | 11,600 |
| 2013/04/24 | 3,930 | 3,935 | 3,840 | 3,865 | +5 | +0.1% | 18,000 |
| 2013/04/23 | 3,690 | 3,860 | 3,650 | 3,860 | +190 | +5.2% | 21,100 |
| 2013/04/22 | 3,545 | 3,695 | 3,545 | 3,670 | +80 | +2.2% | 16,600 |
| 2013/04/19 | 3,580 | 3,595 | 3,515 | 3,590 | +10 | +0.3% | 6,400 |
| 2013/04/18 | 3,590 | 3,600 | 3,565 | 3,580 | ±0 | ±0% | 8,000 |
| 2013/04/17 | 3,545 | 3,580 | 3,535 | 3,580 | +100 | +2.9% | 11,000 |
| 2013/04/16 | 3,370 | 3,490 | 3,365 | 3,480 | -20 | -0.6% | 4,900 |
| 2013/04/15 | 3,475 | 3,530 | 3,475 | 3,500 | +25 | +0.7% | 13,500 |
| 2013/04/12 | 3,500 | 3,500 | 3,455 | 3,475 | +15 | +0.4% | 4,000 |
| 2013/04/11 | 3,500 | 3,500 | 3,450 | 3,460 | -35 | -1% | 7,900 |
| 2013/04/10 | 3,500 | 3,500 | 3,450 | 3,495 | +25 | +0.7% | 3,400 |
| 2013/04/09 | 3,500 | 3,560 | 3,470 | 3,470 | -25 | -0.7% | 6,900 |
| 2013/04/08 | 3,480 | 3,495 | 3,410 | 3,495 | +140 | +4.2% | 10,400 |
| 2013/04/05 | 3,420 | 3,420 | 3,355 | 3,355 | +80 | +2.4% | 7,700 |
| 2013/04/04 | 3,230 | 3,275 | 3,180 | 3,275 | -55 | -1.7% | 4,300 |
| 2013/04/03 | 3,350 | 3,370 | 3,270 | 3,330 | +40 | +1.2% | 3,500 |
| 2013/04/02 | 3,130 | 3,290 | 3,040 | 3,290 | +90 | +2.8% | 7,700 |
| 2013/04/01 | 3,470 | 3,470 | 3,130 | 3,200 | -200 | -5.9% | 5,700 |
2801～
2850
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
