フクビ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 549 | 549 | 523 | 523 | -27 | -4.9% | 12,400 |
| 2021/05/10 | 548 | 550 | 542 | 550 | +12 | +2.2% | 6,800 |
| 2021/05/07 | 526 | 541 | 526 | 538 | +5 | +0.9% | 7,000 |
| 2021/05/06 | 538 | 545 | 533 | 533 | -8 | -1.5% | 13,800 |
| 2021/04/30 | 533 | 545 | 528 | 541 | +15 | +2.9% | 24,300 |
| 2021/04/28 | 516 | 529 | 515 | 526 | +10 | +1.9% | 2,900 |
| 2021/04/27 | 519 | 520 | 511 | 516 | ±0 | ±0% | 9,000 |
| 2021/04/26 | 522 | 525 | 516 | 516 | -5 | -1% | 7,100 |
| 2021/04/23 | 523 | 523 | 511 | 521 | -3 | -0.6% | 4,800 |
| 2021/04/22 | 530 | 530 | 524 | 524 | -6 | -1.1% | 4,900 |
| 2021/04/21 | 527 | 531 | 522 | 530 | ±0 | ±0% | 9,200 |
| 2021/04/20 | 540 | 540 | 530 | 530 | -7 | -1.3% | 7,800 |
| 2021/04/19 | 545 | 545 | 535 | 537 | -8 | -1.5% | 4,700 |
| 2021/04/16 | 532 | 550 | 528 | 545 | +18 | +3.4% | 7,900 |
| 2021/04/15 | 535 | 535 | 527 | 527 | -5 | -0.9% | 3,200 |
| 2021/04/14 | 534 | 535 | 526 | 532 | +4 | +0.8% | 5,700 |
| 2021/04/13 | 526 | 535 | 521 | 528 | -1 | -0.2% | 19,800 |
| 2021/04/12 | 526 | 610 | 524 | 529 | +5 | +1% | 111,500 |
| 2021/04/09 | 532 | 532 | 524 | 524 | -1 | -0.2% | 4,900 |
| 2021/04/08 | 528 | 531 | 525 | 525 | -1 | -0.2% | 7,400 |
| 2021/04/07 | 526 | 528 | 525 | 526 | +4 | +0.8% | 1,900 |
| 2021/04/06 | 530 | 530 | 522 | 522 | -1 | -0.2% | 6,600 |
| 2021/04/05 | 523 | 523 | 523 | 523 | +2 | +0.4% | 700 |
| 2021/04/02 | 528 | 530 | 521 | 521 | -6 | -1.1% | 6,600 |
| 2021/04/01 | 530 | 533 | 527 | 527 | ±0 | ±0% | 1,100 |
| 2021/03/31 | 526 | 529 | 525 | 527 | +4 | +0.8% | 2,900 |
| 2021/03/30 | 527 | 530 | 523 | 523 | -9 | -1.7% | 2,900 |
| 2021/03/29 | 531 | 532 | 530 | 532 | +5 | +0.9% | 2,900 |
| 2021/03/26 | 531 | 534 | 525 | 527 | ±0 | ±0% | 10,900 |
| 2021/03/25 | 527 | 527 | 527 | 527 | +2 | +0.4% | 4,300 |
| 2021/03/24 | 533 | 533 | 524 | 525 | -4 | -0.8% | 9,100 |
| 2021/03/23 | 530 | 532 | 529 | 529 | ±0 | ±0% | 4,300 |
| 2021/03/22 | 534 | 539 | 521 | 529 | +2 | +0.4% | 15,700 |
| 2021/03/19 | 531 | 536 | 527 | 527 | -6 | -1.1% | 8,000 |
| 2021/03/18 | 536 | 536 | 529 | 533 | -2 | -0.4% | 12,500 |
| 2021/03/17 | 536 | 536 | 530 | 535 | -1 | -0.2% | 4,000 |
| 2021/03/16 | 534 | 537 | 517 | 536 | +3 | +0.6% | 7,200 |
| 2021/03/15 | 535 | 538 | 532 | 533 | -2 | -0.4% | 2,800 |
| 2021/03/12 | 536 | 537 | 533 | 535 | ±0 | ±0% | 2,400 |
| 2021/03/11 | 536 | 540 | 533 | 535 | -5 | -0.9% | 9,200 |
| 2021/03/10 | 543 | 543 | 540 | 540 | +5 | +0.9% | 14,100 |
| 2021/03/09 | 535 | 539 | 534 | 535 | -4 | -0.7% | 14,600 |
| 2021/03/08 | 530 | 539 | 525 | 539 | +7 | +1.3% | 5,700 |
| 2021/03/05 | 527 | 535 | 527 | 532 | -1 | -0.2% | 3,900 |
| 2021/03/04 | 535 | 535 | 525 | 533 | +7 | +1.3% | 3,400 |
| 2021/03/03 | 522 | 532 | 522 | 526 | +2 | +0.4% | 1,600 |
| 2021/03/02 | 550 | 550 | 524 | 524 | -6 | -1.1% | 13,000 |
| 2021/03/01 | 520 | 536 | 515 | 530 | +7 | +1.3% | 11,200 |
| 2021/02/26 | 534 | 534 | 523 | 523 | -11 | -2.1% | 8,200 |
| 2021/02/25 | 540 | 540 | 533 | 534 | -2 | -0.4% | 4,900 |
1051～
1100
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「フクビ」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 |
|---|---|---|---|---|---|---|---|---|
| フクビ | 86,000円 | +3.7% | +18.5% | 3.14% | 10.91倍 | 0.47倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| ニッタゼラチン | 97,400円 | +3.2% | -1.1% | 2.46% | 8.44倍 | 0.86倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 大成ラミクＧ | 254,500円 | +3.9% | -27.4% | 2.75% | 13.00倍 | 0.63倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 積化成 | 37,100円 | -16.8% | +999.9% | 2.70% | - | 0.34倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 東邦化 | 80,800円 | +0.7% | -5.9% | 2.72% | 14.78倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
