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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,102 | 2,113 | 2,100 | 2,109 | +9 | +0.4% | 1,700 |
2010/06/16 | 2,071 | 2,105 | 2,071 | 2,100 | +15 | +0.7% | 7,300 |
2010/06/15 | 2,101 | 2,101 | 2,080 | 2,085 | -45 | -2.1% | 9,500 |
2010/06/14 | 2,094 | 2,130 | 2,094 | 2,130 | +36 | +1.7% | 3,000 |
2010/06/11 | 2,100 | 2,100 | 2,050 | 2,094 | +54 | +2.6% | 4,900 |
2010/06/10 | 2,020 | 2,050 | 2,008 | 2,040 | +5 | +0.2% | 7,500 |
2010/06/09 | 2,100 | 2,111 | 2,028 | 2,035 | -45 | -2.2% | 13,100 |
2010/06/08 | 2,039 | 2,081 | 2,039 | 2,080 | +1 | ±0% | 2,900 |
2010/06/07 | 2,100 | 2,100 | 2,060 | 2,079 | -33 | -1.6% | 2,700 |
2010/06/04 | 2,110 | 2,118 | 2,109 | 2,112 | -6 | -0.3% | 4,500 |
2010/06/03 | 2,089 | 2,118 | 2,089 | 2,118 | +33 | +1.6% | 1,000 |
2010/06/02 | 2,090 | 2,100 | 2,085 | 2,085 | -56 | -2.6% | 8,200 |
2010/06/01 | 2,140 | 2,141 | 2,114 | 2,141 | +1 | ±0% | 2,200 |
2010/05/31 | 2,110 | 2,140 | 2,101 | 2,140 | +21 | +1% | 3,100 |
2010/05/28 | 2,060 | 2,125 | 2,051 | 2,119 | +69 | +3.4% | 3,800 |
2010/05/27 | 2,051 | 2,059 | 2,024 | 2,050 | ±0 | ±0% | 4,500 |
2010/05/26 | 2,050 | 2,070 | 2,020 | 2,050 | -10 | -0.5% | 6,800 |
2010/05/25 | 2,130 | 2,133 | 2,050 | 2,060 | -70 | -3.3% | 9,500 |
2010/05/24 | 2,120 | 2,130 | 2,120 | 2,130 | +15 | +0.7% | 2,300 |
2010/05/21 | 2,100 | 2,120 | 2,095 | 2,115 | -45 | -2.1% | 7,000 |
2010/05/20 | 2,178 | 2,178 | 2,150 | 2,160 | -19 | -0.9% | 7,200 |
2010/05/19 | 2,198 | 2,198 | 2,150 | 2,179 | -20 | -0.9% | 16,700 |
2010/05/18 | 2,190 | 2,199 | 2,175 | 2,199 | +21 | +1% | 5,300 |
2010/05/17 | 2,200 | 2,212 | 2,178 | 2,178 | -21 | -1% | 11,900 |
2010/05/14 | 2,200 | 2,230 | 2,170 | 2,199 | -11 | -0.5% | 22,900 |
2010/05/13 | 2,250 | 2,250 | 2,202 | 2,210 | +10 | +0.5% | 2,100 |
2010/05/12 | 2,200 | 2,210 | 2,200 | 2,200 | ±0 | ±0% | 1,300 |
2010/05/11 | 2,265 | 2,265 | 2,200 | 2,200 | -18 | -0.8% | 6,800 |
2010/05/10 | 2,220 | 2,259 | 2,190 | 2,218 | +53 | +2.4% | 14,600 |
2010/05/07 | 2,120 | 2,165 | 2,120 | 2,165 | ±0 | ±0% | 7,800 |
2010/05/06 | 2,200 | 2,200 | 2,165 | 2,165 | -77 | -3.4% | 18,800 |
2010/04/30 | 2,260 | 2,263 | 2,228 | 2,242 | -39 | -1.7% | 10,300 |
2010/04/28 | 2,251 | 2,291 | 2,251 | 2,281 | -23 | -1% | 4,700 |
2010/04/27 | 2,334 | 2,334 | 2,304 | 2,304 | -7 | -0.3% | 2,900 |
2010/04/26 | 2,334 | 2,337 | 2,301 | 2,311 | -11 | -0.5% | 10,000 |
2010/04/23 | 2,272 | 2,329 | 2,269 | 2,322 | +53 | +2.3% | 10,900 |
2010/04/22 | 2,343 | 2,343 | 2,250 | 2,269 | -31 | -1.3% | 8,900 |
2010/04/21 | 2,339 | 2,339 | 2,290 | 2,300 | +10 | +0.4% | 10,000 |
2010/04/20 | 2,295 | 2,320 | 2,259 | 2,290 | +2 | +0.1% | 8,000 |
2010/04/19 | 2,290 | 2,304 | 2,270 | 2,288 | -2 | -0.1% | 9,200 |
2010/04/16 | 2,290 | 2,350 | 2,290 | 2,290 | ±0 | ±0% | 20,200 |
2010/04/15 | 2,280 | 2,347 | 2,270 | 2,290 | +10 | +0.4% | 17,300 |
2010/04/14 | 2,240 | 2,280 | 2,230 | 2,280 | +45 | +2% | 12,600 |
2010/04/13 | 2,210 | 2,237 | 2,200 | 2,235 | +35 | +1.6% | 14,800 |
2010/04/12 | 2,161 | 2,202 | 2,150 | 2,200 | +40 | +1.9% | 32,100 |
2010/04/09 | 2,154 | 2,160 | 2,150 | 2,160 | +7 | +0.3% | 20,900 |
2010/04/08 | 2,183 | 2,183 | 2,149 | 2,153 | -33 | -1.5% | 61,000 |
2010/04/07 | 2,150 | 2,186 | 2,146 | 2,186 | +39 | +1.8% | 25,700 |
2010/04/06 | 2,150 | 2,195 | 2,145 | 2,147 | -4 | -0.2% | 26,800 |
2010/04/05 | 2,182 | 2,182 | 2,150 | 2,151 | -31 | -1.4% | 16,400 |
3401~
3450
件表示中 / 3452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 | 648,000円 | +4.0% | +6.9% | 2.85% | 10.10倍 | 1.09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 |
三井ハイテ | 758,500円 | +21.0% | -8.0% | 1.11% | 19.80倍 | 2.87倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ICリードフレームも車載重点 |
コニカミノルタ | 53,400円 | +2.6% | - | 0.94% | 58.68倍 | 0.50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 |
富通ゼネ | 216,400円 | +7.4% | -23.5% | 1.76% | 37.77倍 | 1.64倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
航空電 | 248,000円 | +1.9% | +8.4% | 2.42% | 13.37倍 | 1.32倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。NEC系 |
市場注目の銘柄
チャート関連のコラム