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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/29 | 3,500 | 3,500 | 3,335 | 3,400 | -100 | -2.9% | 5,800 |
| 2013/03/28 | 3,445 | 3,500 | 3,395 | 3,500 | +50 | +1.4% | 7,800 |
| 2013/03/27 | 3,470 | 3,500 | 3,390 | 3,450 | -75 | -2.1% | 1,300 |
| 2013/03/26 | 3,590 | 3,590 | 3,495 | 3,525 | -65 | -1.8% | 7,900 |
| 2013/03/25 | 3,580 | 3,590 | 3,535 | 3,590 | +110 | +3.2% | 5,600 |
| 2013/03/22 | 3,525 | 3,595 | 3,450 | 3,480 | -55 | -1.6% | 13,600 |
| 2013/03/21 | 3,550 | 3,570 | 3,530 | 3,535 | +15 | +0.4% | 29,200 |
| 2013/03/19 | 3,520 | 3,525 | 3,470 | 3,520 | +20 | +0.6% | 11,900 |
| 2013/03/18 | 3,490 | 3,550 | 3,470 | 3,500 | +30 | +0.9% | 15,000 |
| 2013/03/15 | 3,410 | 3,475 | 3,395 | 3,470 | +120 | +3.6% | 17,100 |
| 2013/03/14 | 3,350 | 3,375 | 3,350 | 3,350 | +70 | +2.1% | 18,700 |
| 2013/03/13 | 3,290 | 3,315 | 3,280 | 3,280 | +10 | +0.3% | 13,200 |
| 2013/03/12 | 3,250 | 3,275 | 3,250 | 3,270 | +25 | +0.8% | 14,000 |
| 2013/03/11 | 3,230 | 3,260 | 3,215 | 3,245 | +20 | +0.6% | 38,200 |
| 2013/03/08 | 3,220 | 3,240 | 3,220 | 3,225 | +5 | +0.2% | 21,300 |
| 2013/03/07 | 3,220 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 16,500 |
| 2013/03/06 | 3,165 | 3,235 | 3,165 | 3,210 | +20 | +0.6% | 8,600 |
| 2013/03/05 | 3,180 | 3,210 | 3,180 | 3,190 | +90 | +2.9% | 7,800 |
3001～
3050
件表示中 / 3768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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87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 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79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 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
