6960 フクダ電子

6960
2025/04/30
時価
2287億円
PER 予
10.59倍
2010年以降
5.88-16.13倍
(2010-2024年)
PBR
1倍
2010年以降
0.46-1.49倍
(2010-2024年)
配当 予
2.81%
ROE 予
9.44%
ROA 予
7.88%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
6,080
始値
6,080
高値
6,090
安値
6,010
終値 -0.33%
6,060
出来高 -28.65%
12,700

乖離率

株価(5日)
移動平均値
+0.97%
6,002
株価(25日)
移動平均値
-1%
6,121
出来高(5日)
移動平均値
-7.43%
13,720

2024/11/29~2025/04/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
04/306,0806,0906,0106,060-0.33%12,7002287億4863万-1%10.591
04/285,9606,1005,9606,080+2.36%17,8002295億358万-0.99%10.621
04/255,9405,9405,8405,9400%20,6002242億1896万-3.45%10.380.98
04/245,9505,9905,8905,940-0.83%9,4002242億1896万-3.74%10.380.98
04/236,0406,0605,9805,990-0.66%8,1002261億632万-3.28%10.470.99
04/226,0506,0805,9706,030+0.67%10,0002276億1621万-2.95%10.540.99
04/216,0206,0405,9505,990-1.32%3,3002261億632万-3.82%10.470.99
04/186,0106,0706,0006,070+1%8,8002291億2611万-2.85%10.611
04/176,0106,0205,9706,0100%6,6002268億6127万-4.09%10.50.99
04/166,0406,0605,8406,010-0.66%19,2002268億6127万-4.33%10.50.99
04/156,0906,1406,0206,050-0.49%6,7002283億7116万-3.95%10.571
04/146,0406,1606,0206,080+1.67%5,7002295億358万-3.78%10.621
04/115,9706,0005,9005,980-2.76%9,7002257億2885万-5.63%10.450.99
04/106,0606,1806,0506,150+3.19%8,8002321億4589万-3.33%10.751.01
04/095,9306,0505,8205,960-0.33%21,2002249億7390万-6.48%10.410.98
04/085,8506,0205,8505,980+3.1%27,4002257億2885万-6.53%10.450.99
04/075,9005,9305,7605,800-4.61%27,3002189億3434万-9.69%10.130.96
04/046,0506,1206,0206,080-0.98%20,0002295億358万-5.82%10.621
04/036,2006,2006,0406,140-1.76%21,3002317億6842万-5.22%10.731.01
04/026,3706,4706,2206,250-2.19%21,5002359億2062万-3.79%10.921.03
04/016,4106,4306,3406,3900%8,1002412億524万-1.87%11.161.05
03/316,4306,4306,3006,390-1.08%12,4002412億524万-1.99%11.161.05
03/286,6306,6306,3406,460-2.56%21,9002438億4755万-1.13%11.291.07
03/276,5606,6306,5206,630+1.07%16,2002502億6459万+1.22%11.581.09
03/266,6006,6006,4906,560-0.15%16,1002476億2228万-0.05%11.461.08
03/256,4006,5806,3206,570+3.3%23,6002479億9976万-0.09%11.481.08
03/246,4606,4606,3306,360-0.63%13,2002400億7282万-3.36%11.111.05
03/216,5406,5406,3306,400-1.54%38,6002415億8272万-2.96%11.181.06
03/196,4506,5706,4506,500+0.15%11,2002453億5745万-1.63%11.361.07
03/186,4406,5006,3406,490+1.56%11,5002449億7997万-1.86%11.341.07
03/176,5006,5106,3806,390-1.69%13,2002412億524万-3.53%11.161.05
03/146,4706,6906,4706,500-0.15%8,3002453億5745万-1.99%11.361.07
03/136,4206,5806,4106,510+1.24%12,6002457億3492万-1.88%11.371.07
03/126,4406,4806,3806,4300%10,7002427億1513万-3.13%11.231.06
03/116,4506,5006,3606,430-1.83%16,4002427億1513万-3.26%11.231.06
03/106,5706,5706,4806,550+0.46%2,9002472億4481万-1.64%11.441.08
03/076,5106,6406,4806,520-1.36%11,2002461億1239万-2.22%11.391.07
03/066,4706,6106,4406,610+2.96%14,5002495億965万-0.94%11.551.09
03/056,6106,6106,4006,420-2.58%24,6002423億3766万-3.96%11.221.06
03/046,6306,6306,5406,5900%3,9002487億5470万-1.67%11.511.09
03/036,6406,6406,5806,590-0.75%6,4002487億5470万-1.76%11.511.09
02/286,6306,6806,6006,640+0.15%18,7002506億4207万-1.07%11.61.09
02/276,6506,6606,5906,630+0.76%5,4002502億6459万-1.21%11.581.09
02/266,6606,6606,5406,580-1.2%14,7002483億7723万-1.98%11.51.08
02/256,6506,7306,6106,660+1.06%28,3002513億9701万-0.79%11.641.1
02/216,7306,7506,5606,590-2.08%18,0002487億5470万-1.82%11.511.09
02/206,8206,8506,7306,730-1.9%9,1002540億3932万+0.19%11.761.11
02/196,9707,0006,8106,860-1.58%25,8002589億4647万+2.1%11.991.13
02/186,8806,9706,8506,970+1.31%8,9002630億9868万+3.78%12.181.15
02/176,7506,9006,7006,880+2.69%12,2002597億142万+2.56%12.021.13
02/146,6406,7206,5706,700-0.15%23,0002529億691万-0.15%11.711.1
02/136,7306,7406,6306,710-0.3%17,6002532億8438万-0.22%11.721.11
02/126,6406,7506,6406,730+1.66%16,9002540億3932万-0.12%11.761.11
02/106,7706,7706,6106,620-2.22%31,7002498億8712万-2.07%11.571.09
02/076,5806,8106,5306,770+2.89%24,9002555億4922万-0.24%11.831.12
02/066,6106,6106,4406,5800%55,1002483億7723万-3.32%11.51.08
02/056,6006,6506,5406,5800%24,6002483億7723万-3.66%11.51.08
02/046,6006,6806,4606,580-1.2%23,0002483億7723万-4.01%11.51.08
02/036,5306,7106,2406,660-1.04%45,6002513億9701万-3.2%11.641.1
01/316,8406,8406,6706,730-0.59%14,4002540億3932万-2.41%11.761.11
01/306,6906,8006,6106,770+1.8%16,4002555億4922万-2.1%11.831.12
01/296,9006,9006,6506,650-3.62%11,7002510億1954万-3.96%11.621.1
01/286,8406,9406,8106,900+0.88%11,4002604億5637万-0.61%12.061.14
01/276,8406,8806,7406,840+1.48%8,4002581億9153万-1.53%11.951.13
01/246,7806,8506,7406,740+0.6%12,1002544億1680万-3.08%11.781.11
01/236,6606,7506,6206,700+1.21%14,9002529億691万-3.8%11.711.1
01/226,7206,7506,5506,620-0.9%17,9002498億8712万-5.06%11.571.09
01/216,6406,6806,6006,680+1.52%9,5002521億5196万-4.41%11.671.1
01/206,6306,7206,5606,580-0.75%9,6002483億7723万-5.99%11.51.08
01/176,7206,7206,5206,630-1.34%13,3002502億6459万-5.53%11.581.09
01/166,7806,8506,7206,720-0.88%11,1002536億6185万-4.49%11.741.11
01/156,8706,9006,7806,780+0.15%9,1002559億2669万-3.78%11.851.12
01/146,7806,8306,6606,770-0.15%39,4002555億4922万-4.03%11.831.12
01/107,0407,0406,7806,780-2.31%29,8002559億2669万-4.07%11.851.12
01/097,0307,0306,8806,940-1.7%9,7002619億6626万-1.98%12.131.14
01/087,0207,1107,0007,060+0.28%20,3002664億9593万-0.45%12.341.16
01/077,3207,3207,0407,040-3.3%31,6002657億4099万-0.9%12.31.16
01/067,2707,3807,2607,280+0.14%15,2002748億34万+2.38%12.721.2
2024
12/307,2807,3607,2407,270-0.14%4,3002744億2287万+2.28%12.71.2
12/277,1107,4307,1107,280+1.68%9,1002748億34万+2.43%12.721.2
12/267,2207,4107,1507,160-0.83%18,2002702億7066万+0.77%12.511.18
12/257,2007,2707,1807,220+0.28%12,2002725億3550万+1.53%12.611.19
12/247,0807,2807,0307,200+1.98%14,7002717億8056万+1.19%12.581.19
12/237,1607,1607,0507,060-2.08%7,3002664億9593万-0.97%12.341.16
12/207,0807,2106,9607,210+3%28,8002721億5803万+0.87%12.61.19
12/197,0507,1306,9207,000-1.13%23,0002642億3110万-2.23%12.231.15
12/187,0107,0806,9807,080+1%16,3002672億5088万-1.37%12.371.17
12/177,0507,1706,9707,010-0.43%14,5002646億857万-2.52%12.251.16
12/166,9907,0406,9607,040+0.28%10,9002657億4099万-2.44%12.31.16
12/136,8707,0406,8307,020+1.74%17,8002649億8604万-2.99%12.271.16
12/126,9507,0006,8806,900-1.15%14,2002604億5637万-4.83%12.061.14
12/116,9607,0306,9606,980+0.14%3,7002634億7615万-4.02%12.21.15
12/107,0407,0406,9706,970-1.13%2,9002630億9868万-4.27%12.181.15
12/097,0307,0506,9707,050-0.28%9,4002661億1846万-3.31%12.321.16
12/067,0307,1007,0307,070+1.14%5,1002668億7341万-3.24%12.351.17
12/057,0107,0606,9406,990+0.14%11,3002638億5362万-4.66%12.211.15
12/047,0807,1006,9606,980-1.69%18,3002634億7615万-5.14%12.21.15
12/037,1507,1507,0507,100+0.28%21,5002680億583万-3.85%12.411.17
12/027,2107,2507,0707,080-2.21%15,7002672億5088万-4.35%12.371.17
11/297,3807,4307,2407,240-1.9%16,9002732億9045万-2.39%12.651.19

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,100
4,200
5/22

4,200
5/21

他5件
1,215
2,430
3/31
54,200
27,100
10/25
--+3.43%
9/20
-19.83%
4/1
2009年
3月期
1,383
2,765
6/4
868
1,735
2/4
47,800
23,900
5/15
--+10.9%
12/29
-16.11%
2/4
2010年
3月期
1,440
2,880
9/2
899
1,798
4/8
290,400
145,200
8/3
--+26.96%
8/25
-13.57%
11/16
2011年
3月期
1,395
2,790
2/21
993
1,985
10/25
122,000
61,000
4/8
546億5052万388億8218万+11.18%
2/21
-17.12%
3/15
2012年
3月期
1,371
2,742
5/13
1,056
2,111
11/28
57,800
28,900
1/25
537億1029万413億5026万+9.07%
2/28
-6.67%
6/15
2013年
3月期
1,798
3,595
3/22
1,155
2,310
5/15
115,800
57,900
1/15
704億1886万452億4828万+16.98%
1/17
-5.53%
9/3
2014年
3月期
2,285
4,570
3/31

4,570
1/14
1,520
3,040
4/2
98,000
49,000
8/1
895億1716万595億4752万+12.04%
5/13
-10.57%
6/7
2015年
3月期
3,420
6,840
3/25
2,250
4,500
4/1
157,800
78,900
5/30
1339億8192万881億4600万+13.58%
7/8
-9.78%
10/17
2016年
3月期
3,635
7,270
4/24

7,270
4/23
2,725
5,450
1/22
90,000
45,000
5/19
1424億476万1067億5460万+7.49%
12/2
-11.04%
7/10
2017年
3月期
3,365
6,730
9/26
2,770
5,540
6/6
74,800
37,400
6/10
1318億2724万1085億1752万+7.87%
9/23
-6.62%
11/9
2018年
3月期
4,355
8,710
8/9
3,190
6,380
4/3
66,000
33,000
2/1
1706億1148万1249億7144万+10.24%
6/2
-5.16%
2/15
2019年
3月期
4,190
8,380
5/16
3,150
6,300
11/21

6,300
11/20
328,400
164,200
11/30
1641億4744万1234億440万+9.52%
1/28
-9.75%
11/15
2020年
3月期
5,045
10,090
3/30
3,180
6,360
3/10
547,800
273,900
3/30
1976億4292万1245億7968万+28.79%
3/30
-9.77%
5/15
2021年
3月期
4,345
8,690
3/26

8,690
3/23

他2件
3,315
6,630
7/14
150,400
75,200
4/6
1702億1972万1298億6844万+8.9%
8/17
-8.08%
7/10
2022年
3月期
6,165
12,330
8/20
3,845
7,690
3/9

7,690
2/22
303,600
151,800
8/20
2415億2004万1506億3172万+12.61%
7/20
-14.43%
10/5
2023年
3月期
4,850
1/18
3,470
6,940
10/3
77,800
38,900
11/2
1900億360万1359億4072万+19.97%
11/2
-9.51%
12/8
2024年
3月期
8,740
2/2
4,050
4/14
335,100
3/15
3423億9824万1586億6280万+19.74%
11/24
-11.9%
3/11
最新6,060
2025/4/30
12,7002287億4863万-1%
6,121

年間値上がり率

1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
68%(1.68倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/29 vs 1992/12/30
37%(1.37倍)
1994/12/30 vs 1993/12/29
13%(1.13倍)
1995/12/29 vs 1994/12/30
23%(1.23倍)
1996/12/27 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/27
-48%(0.52倍)
1998/12/29 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/29
24%(1.24倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
42%(1.42倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
50%(1.5倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
61%(1.61倍)
2024/12/30 vs 2023/12/29
-1%(0.99倍)
2025/04/30 vs 2024/12/30
-17%(0.83倍)
過去安値
590円(1998/10/27)
927%(10.27倍)
6,060円(4/30)