ＦＤＫ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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 2,920 | 2,920 | 2,830 | 2,850 | -40 | -1.4% | 14,300 |
| 2004/09/02 | 2,860 | 2,910 | 2,850 | 2,890 | +30 | +1% | 9,400 |
| 2004/09/01 | 2,870 | 2,870 | 2,810 | 2,860 | -10 | -0.3% | 17,300 |
| 2004/08/31 | 2,870 | 2,880 | 2,840 | 2,870 | -20 | -0.7% | 9,600 |
| 2004/08/30 | 2,920 | 2,920 | 2,890 | 2,890 | ±0 | ±0% | 10,000 |
| 2004/08/27 | 2,930 | 2,930 | 2,890 | 2,890 | -40 | -1.4% | 20,200 |
| 2004/08/26 | 2,960 | 2,960 | 2,920 | 2,930 | -20 | -0.7% | 17,600 |
| 2004/08/25 | 2,920 | 2,950 | 2,900 | 2,950 | +10 | +0.3% | 17,600 |
| 2004/08/24 | 2,970 | 2,970 | 2,910 | 2,940 | +20 | +0.7% | 15,300 |
| 2004/08/23 | 2,910 | 2,980 | 2,890 | 2,920 | +50 | +1.7% | 18,800 |
| 2004/08/20 | 2,880 | 2,900 | 2,830 | 2,870 | -60 | -2% | 10,600 |
| 2004/08/19 | 2,940 | 2,960 | 2,890 | 2,930 | +40 | +1.4% | 15,900 |
| 2004/08/18 | 2,790 | 2,890 | 2,760 | 2,890 | +110 | +4% | 12,600 |
| 2004/08/17 | 2,870 | 2,930 | 2,750 | 2,780 | -40 | -1.4% | 17,100 |
| 2004/08/16 | 2,940 | 2,940 | 2,820 | 2,820 | -80 | -2.8% | 10,600 |
| 2004/08/13 | 2,940 | 3,000 | 2,850 | 2,900 | -140 | -4.6% | 44,600 |
| 2004/08/12 | 3,110 | 3,180 | 3,020 | 3,040 | -90 | -2.9% | 24,200 |
| 2004/08/11 | 3,120 | 3,250 | 3,120 | 3,130 | -10 | -0.3% | 26,300 |
| 2004/08/10 | 3,190 | 3,190 | 3,080 | 3,140 | -50 | -1.6% | 32,200 |
| 2004/08/09 | 3,050 | 3,210 | 3,050 | 3,190 | +10 | +0.3% | 19,300 |
| 2004/08/06 | 3,300 | 3,320 | 3,180 | 3,180 | -220 | -6.5% | 24,700 |
| 2004/08/05 | 3,310 | 3,470 | 3,310 | 3,400 | +130 | +4% | 10,100 |
| 2004/08/04 | 3,380 | 3,380 | 3,100 | 3,270 | -160 | -4.7% | 25,300 |
| 2004/08/03 | 3,510 | 3,550 | 3,360 | 3,430 | -130 | -3.7% | 21,000 |
| 2004/08/02 | 3,500 | 3,560 | 3,490 | 3,560 | +10 | +0.3% | 16,700 |
| 2004/07/30 | 3,630 | 3,630 | 3,440 | 3,550 | -80 | -2.2% | 14,300 |
| 2004/07/29 | 3,710 | 3,710 | 3,580 | 3,630 | -50 | -1.4% | 18,300 |
| 2004/07/28 | 3,650 | 3,700 | 3,580 | 3,680 | +140 | +4% | 29,600 |
| 2004/07/27 | 3,690 | 3,700 | 3,520 | 3,540 | -140 | -3.8% | 46,900 |
| 2004/07/26 | 3,720 | 3,730 | 3,660 | 3,680 | -110 | -2.9% | 40,100 |
| 2004/07/23 | 3,760 | 3,830 | 3,660 | 3,790 | +20 | +0.5% | 98,300 |
| 2004/07/22 | 3,500 | 3,790 | 3,500 | 3,770 | +260 | +7.4% | 150,800 |
| 2004/07/21 | 3,610 | 3,610 | 3,500 | 3,510 | -60 | -1.7% | 32,500 |
| 2004/07/20 | 3,590 | 3,640 | 3,500 | 3,570 | -20 | -0.6% | 66,000 |
| 2004/07/16 | 3,460 | 3,590 | 3,420 | 3,590 | +120 | +3.5% | 49,500 |
| 2004/07/15 | 3,460 | 3,510 | 3,400 | 3,470 | -20 | -0.6% | 61,000 |
| 2004/07/14 | 3,500 | 3,540 | 3,480 | 3,490 | +30 | +0.9% | 67,600 |
| 2004/07/13 | 3,450 | 3,460 | 3,380 | 3,460 | +20 | +0.6% | 35,100 |
| 2004/07/12 | 3,440 | 3,470 | 3,380 | 3,440 | +80 | +2.4% | 48,000 |
| 2004/07/09 | 3,260 | 3,390 | 3,240 | 3,360 | +50 | +1.5% | 28,400 |
| 2004/07/08 | 3,410 | 3,460 | 3,300 | 3,310 | -90 | -2.6% | 21,400 |
| 2004/07/07 | 3,350 | 3,440 | 3,260 | 3,400 | -70 | -2% | 53,300 |
| 2004/07/06 | 3,610 | 3,680 | 3,450 | 3,470 | -140 | -3.9% | 63,000 |
| 2004/07/05 | 3,640 | 3,700 | 3,590 | 3,610 | -30 | -0.8% | 53,400 |
| 2004/07/02 | 3,640 | 3,700 | 3,640 | 3,640 | -100 | -2.7% | 61,500 |
| 2004/07/01 | 3,770 | 3,820 | 3,670 | 3,740 | +30 | +0.8% | 210,600 |
| 2004/06/30 | 3,490 | 3,710 | 3,460 | 3,710 | +270 | +7.8% | 216,500 |
| 2004/06/29 | 3,360 | 3,490 | 3,340 | 3,440 | +50 | +1.5% | 49,900 |
| 2004/06/28 | 3,380 | 3,500 | 3,370 | 3,390 | -40 | -1.2% | 40,200 |
| 2004/06/25 | 3,480 | 3,480 | 3,330 | 3,430 | -60 | -1.7% | 35,800 |
4951～
5000
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ＦＤＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| アバール | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
