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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,700 | 6,970 | 6,700 | 6,920 | +150 | +2.2% | 67,500 |
| 2024/03/26 | 6,640 | 6,770 | 6,640 | 6,770 | +130 | +2% | 18,800 |
| 2024/03/25 | 6,730 | 6,780 | 6,640 | 6,640 | -130 | -1.9% | 21,900 |
| 2024/03/22 | 6,780 | 6,900 | 6,750 | 6,770 | -30 | -0.4% | 52,500 |
| 2024/03/21 | 6,660 | 6,830 | 6,660 | 6,800 | +190 | +2.9% | 35,000 |
| 2024/03/19 | 6,400 | 6,640 | 6,400 | 6,610 | +110 | +1.7% | 41,300 |
| 2024/03/18 | 6,370 | 6,550 | 6,370 | 6,500 | +210 | +3.3% | 62,100 |
| 2024/03/15 | 6,410 | 6,680 | 6,290 | 6,290 | -220 | -3.4% | 335,100 |
| 2024/03/14 | 6,550 | 6,550 | 6,430 | 6,510 | -20 | -0.3% | 23,100 |
| 2024/03/13 | 6,520 | 6,620 | 6,470 | 6,530 | +40 | +0.6% | 62,700 |
| 2024/03/12 | 6,490 | 6,560 | 6,460 | 6,490 | -70 | -1.1% | 42,900 |
| 2024/03/11 | 6,610 | 6,670 | 6,510 | 6,560 | -120 | -1.8% | 35,500 |
| 2024/03/08 | 6,710 | 6,800 | 6,630 | 6,680 | -30 | -0.4% | 60,200 |
| 2024/03/07 | 6,820 | 6,860 | 6,660 | 6,710 | -90 | -1.3% | 50,300 |
| 2024/03/06 | 6,950 | 6,990 | 6,790 | 6,800 | -90 | -1.3% | 55,800 |
| 2024/03/05 | 6,950 | 7,040 | 6,850 | 6,890 | -100 | -1.4% | 44,400 |
| 2024/03/04 | 7,250 | 7,250 | 6,950 | 6,990 | -110 | -1.5% | 32,900 |
| 2024/03/01 | 7,220 | 7,400 | 7,050 | 7,100 | -80 | -1.1% | 43,300 |
| 2024/02/29 | 6,940 | 7,240 | 6,880 | 7,180 | +240 | +3.5% | 78,300 |
| 2024/02/28 | 6,920 | 6,990 | 6,920 | 6,940 | -50 | -0.7% | 21,000 |
| 2024/02/27 | 7,130 | 7,190 | 6,980 | 6,990 | -80 | -1.1% | 27,500 |
| 2024/02/26 | 6,980 | 7,200 | 6,980 | 7,070 | +100 | +1.4% | 51,600 |
| 2024/02/22 | 7,060 | 7,140 | 6,910 | 6,970 | -80 | -1.1% | 61,900 |
| 2024/02/21 | 7,280 | 7,320 | 7,040 | 7,050 | -250 | -3.4% | 74,000 |
| 2024/02/20 | 7,370 | 7,400 | 7,220 | 7,300 | -100 | -1.4% | 64,500 |
| 2024/02/19 | 7,550 | 7,600 | 7,260 | 7,400 | -300 | -3.9% | 80,600 |
| 2024/02/16 | 7,690 | 7,920 | 7,520 | 7,700 | +40 | +0.5% | 82,600 |
| 2024/02/15 | 7,840 | 7,840 | 7,470 | 7,660 | -170 | -2.2% | 51,700 |
| 2024/02/14 | 8,180 | 8,220 | 7,770 | 7,830 | -380 | -4.6% | 42,600 |
| 2024/02/13 | 8,100 | 8,230 | 8,060 | 8,210 | +150 | +1.9% | 23,900 |
| 2024/02/09 | 8,130 | 8,240 | 8,040 | 8,060 | -70 | -0.9% | 31,100 |
| 2024/02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -80 | -1% | 27,000 |
| 2024/02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -370 | -4.3% | 48,700 |
| 2024/02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +20 | +0.2% | 63,300 |
| 2024/02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -30 | -0.3% | 51,900 |
| 2024/02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +100 | +1.2% | 55,100 |
| 2024/02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +610 | +7.7% | 105,600 |
| 2024/01/31 | 7,700 | 7,910 | 7,690 | 7,880 | +90 | +1.2% | 38,700 |
| 2024/01/30 | 7,900 | 7,900 | 7,700 | 7,790 | +40 | +0.5% | 24,000 |
| 2024/01/29 | 7,670 | 7,790 | 7,670 | 7,750 | +30 | +0.4% | 18,600 |
| 2024/01/26 | 7,980 | 7,980 | 7,720 | 7,720 | -260 | -3.3% | 27,900 |
| 2024/01/25 | 8,060 | 8,080 | 7,930 | 7,980 | -80 | -1% | 31,800 |
| 2024/01/24 | 7,860 | 8,080 | 7,860 | 8,060 | +110 | +1.4% | 24,200 |
| 2024/01/23 | 8,000 | 8,080 | 7,940 | 7,950 | -70 | -0.9% | 33,900 |
| 2024/01/22 | 7,910 | 8,060 | 7,860 | 8,020 | +250 | +3.2% | 35,300 |
| 2024/01/19 | 7,770 | 7,790 | 7,700 | 7,770 | +30 | +0.4% | 22,800 |
| 2024/01/18 | 7,730 | 7,770 | 7,640 | 7,740 | -20 | -0.3% | 35,800 |
| 2024/01/17 | 7,620 | 7,810 | 7,560 | 7,760 | -10 | -0.1% | 54,200 |
| 2024/01/16 | 7,940 | 7,940 | 7,770 | 7,770 | -250 | -3.1% | 31,500 |
| 2024/01/15 | 7,900 | 8,090 | 7,900 | 8,020 | +30 | +0.4% | 38,600 |
251～
300
件表示中 / 3673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 | 608,000円 | -3.8% | -14.8% | 2.80% | 10.62倍 | 1.02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 |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| カシオ | 110,600円 | -2.5% | -27.5% | 4.07% | 31.53倍 | 1.15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 |
| 日電子 | 430,400円 | +12.4% | +4.9% | 2.14% | 9.37倍 | 1.67倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルバック | 446,300円 | +5.3% | +17.5% | 3.67% | 9.56倍 | 0.99倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
