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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 3,490 | 3,520 | 3,450 | 3,490 | +10 | +0.3% | 57,400 |
| 2004/06/23 | 3,600 | 3,600 | 3,450 | 3,480 | -70 | -2% | 132,700 |
| 2004/06/22 | 3,420 | 3,570 | 3,400 | 3,550 | +130 | +3.8% | 203,400 |
| 2004/06/21 | 3,300 | 3,470 | 3,300 | 3,420 | +100 | +3% | 135,700 |
| 2004/06/18 | 3,290 | 3,470 | 3,250 | 3,320 | -20 | -0.6% | 203,200 |
| 2004/06/17 | 3,370 | 3,400 | 3,210 | 3,340 | -130 | -3.7% | 260,500 |
| 2004/06/16 | 3,060 | 3,550 | 3,060 | 3,470 | +410 | +13.4% | 388,900 |
| 2004/06/15 | 3,040 | 3,070 | 2,990 | 3,060 | -10 | -0.3% | 63,400 |
| 2004/06/14 | 3,060 | 3,120 | 3,040 | 3,070 | +50 | +1.7% | 217,300 |
| 2004/06/11 | 2,910 | 3,030 | 2,870 | 3,020 | +120 | +4.1% | 143,000 |
| 2004/06/10 | 2,830 | 2,900 | 2,800 | 2,900 | +100 | +3.6% | 77,300 |
| 2004/06/09 | 2,880 | 2,880 | 2,770 | 2,800 | -80 | -2.8% | 45,600 |
| 2004/06/08 | 2,850 | 2,900 | 2,840 | 2,880 | +30 | +1.1% | 26,600 |
| 2004/06/07 | 2,800 | 2,920 | 2,800 | 2,850 | +70 | +2.5% | 31,300 |
| 2004/06/04 | 2,760 | 2,800 | 2,750 | 2,780 | +10 | +0.4% | 9,900 |
| 2004/06/03 | 2,820 | 2,880 | 2,700 | 2,770 | -30 | -1.1% | 41,500 |
| 2004/06/02 | 2,910 | 2,920 | 2,800 | 2,800 | -120 | -4.1% | 24,900 |
| 2004/06/01 | 2,900 | 2,960 | 2,870 | 2,920 | -20 | -0.7% | 43,100 |
| 2004/05/31 | 2,750 | 2,940 | 2,720 | 2,940 | +250 | +9.3% | 64,500 |
| 2004/05/28 | 2,640 | 2,800 | 2,640 | 2,690 | +120 | +4.7% | 67,500 |
| 2004/05/27 | 2,680 | 2,700 | 2,570 | 2,570 | -130 | -4.8% | 78,400 |
| 2004/05/26 | 2,800 | 2,840 | 2,650 | 2,700 | -70 | -2.5% | 31,600 |
| 2004/05/25 | 2,890 | 2,890 | 2,760 | 2,770 | -30 | -1.1% | 18,100 |
| 2004/05/24 | 2,940 | 2,940 | 2,800 | 2,800 | -110 | -3.8% | 26,400 |
| 2004/05/21 | 3,060 | 3,060 | 2,900 | 2,910 | -140 | -4.6% | 16,300 |
| 2004/05/20 | 3,000 | 3,270 | 3,000 | 3,050 | +70 | +2.3% | 9,700 |
| 2004/05/19 | 2,950 | 3,050 | 2,950 | 2,980 | +70 | +2.4% | 7,900 |
| 2004/05/18 | 2,620 | 2,920 | 2,620 | 2,910 | +280 | +10.6% | 8,700 |
| 2004/05/17 | 2,960 | 2,960 | 2,550 | 2,630 | -320 | -10.8% | 6,700 |
| 2004/05/14 | 3,090 | 3,140 | 2,950 | 2,950 | -120 | -3.9% | 12,300 |
| 2004/05/13 | 3,170 | 3,180 | 3,070 | 3,070 | ±0 | ±0% | 9,700 |
| 2004/05/12 | 3,020 | 3,150 | 3,000 | 3,070 | +100 | +3.4% | 9,600 |
| 2004/05/11 | 2,970 | 3,050 | 2,950 | 2,970 | ±0 | ±0% | 9,600 |
| 2004/05/10 | 3,160 | 3,290 | 2,970 | 2,970 | -190 | -6% | 15,000 |
| 2004/05/07 | 3,310 | 3,320 | 3,120 | 3,160 | -150 | -4.5% | 12,400 |
| 2004/05/06 | 3,450 | 3,450 | 3,310 | 3,310 | -110 | -3.2% | 6,800 |
| 2004/04/30 | 3,500 | 3,500 | 3,380 | 3,420 | -170 | -4.7% | 12,500 |
| 2004/04/28 | 3,650 | 3,700 | 3,590 | 3,590 | -10 | -0.3% | 13,100 |
| 2004/04/27 | 3,570 | 3,600 | 3,470 | 3,600 | +10 | +0.3% | 7,900 |
| 2004/04/26 | 3,700 | 3,700 | 3,580 | 3,590 | -80 | -2.2% | 8,100 |
| 2004/04/23 | 3,700 | 3,760 | 3,670 | 3,670 | -20 | -0.5% | 4,500 |
| 2004/04/22 | 3,800 | 3,800 | 3,680 | 3,690 | -110 | -2.9% | 4,500 |
| 2004/04/21 | 3,660 | 3,800 | 3,660 | 3,800 | +10 | +0.3% | 3,400 |
| 2004/04/20 | 3,690 | 3,790 | 3,650 | 3,790 | +50 | +1.3% | 8,200 |
| 2004/04/19 | 3,700 | 3,820 | 3,620 | 3,740 | +30 | +0.8% | 9,400 |
| 2004/04/16 | 3,640 | 3,740 | 3,630 | 3,710 | +80 | +2.2% | 5,600 |
| 2004/04/15 | 3,780 | 3,800 | 3,610 | 3,630 | -200 | -5.2% | 13,900 |
| 2004/04/14 | 3,800 | 3,850 | 3,750 | 3,830 | -40 | -1% | 10,800 |
| 2004/04/13 | 3,840 | 3,890 | 3,820 | 3,870 | +60 | +1.6% | 3,700 |
| 2004/04/12 | 3,850 | 3,890 | 3,800 | 3,810 | +30 | +0.8% | 7,400 |
5001～
5050
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
