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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 3,810 | 3,820 | 3,640 | 3,780 | -110 | -2.8% | 16,700 |
| 2004/04/08 | 3,900 | 3,900 | 3,820 | 3,890 | -30 | -0.8% | 6,300 |
| 2004/04/07 | 3,930 | 3,950 | 3,810 | 3,920 | -10 | -0.3% | 25,800 |
| 2004/04/06 | 4,140 | 4,180 | 3,850 | 3,930 | -220 | -5.3% | 66,200 |
| 2004/04/05 | 4,150 | 4,230 | 3,840 | 4,150 | -40 | -1% | 210,600 |
| 2004/04/02 | 4,040 | 4,380 | 4,020 | 4,190 | +210 | +5.3% | 161,900 |
| 2004/04/01 | 4,000 | 4,080 | 3,960 | 3,980 | ±0 | ±0% | 46,500 |
| 2004/03/31 | 3,780 | 4,070 | 3,780 | 3,980 | +220 | +5.9% | 62,700 |
| 2004/03/30 | 3,770 | 3,830 | 3,750 | 3,760 | -40 | -1.1% | 14,800 |
| 2004/03/29 | 3,830 | 3,880 | 3,760 | 3,800 | -30 | -0.8% | 27,300 |
| 2004/03/26 | 3,710 | 3,880 | 3,700 | 3,830 | +80 | +2.1% | 17,600 |
| 2004/03/25 | 3,820 | 3,890 | 3,750 | 3,750 | -110 | -2.8% | 26,000 |
| 2004/03/24 | 3,900 | 3,910 | 3,810 | 3,860 | -40 | -1% | 24,000 |
| 2004/03/23 | 3,900 | 4,150 | 3,830 | 3,900 | +20 | +0.5% | 36,300 |
| 2004/03/22 | 3,630 | 3,880 | 3,610 | 3,880 | +240 | +6.6% | 28,000 |
| 2004/03/19 | 3,600 | 3,660 | 3,590 | 3,640 | -10 | -0.3% | 9,000 |
| 2004/03/18 | 3,670 | 3,690 | 3,600 | 3,650 | -10 | -0.3% | 13,300 |
| 2004/03/17 | 3,550 | 3,660 | 3,550 | 3,660 | +110 | +3.1% | 17,000 |
| 2004/03/16 | 3,570 | 3,600 | 3,520 | 3,550 | -40 | -1.1% | 10,000 |
| 2004/03/15 | 3,510 | 3,650 | 3,510 | 3,590 | +180 | +5.3% | 41,300 |
| 2004/03/12 | 3,400 | 3,450 | 3,350 | 3,410 | -10 | -0.3% | 22,200 |
| 2004/03/11 | 3,310 | 3,420 | 3,270 | 3,420 | +100 | +3% | 20,700 |
| 2004/03/10 | 3,320 | 3,350 | 3,290 | 3,320 | +30 | +0.9% | 8,100 |
| 2004/03/09 | 3,290 | 3,330 | 3,240 | 3,290 | -20 | -0.6% | 17,600 |
| 2004/03/08 | 3,300 | 3,350 | 3,300 | 3,310 | +100 | +3.1% | 14,100 |
| 2004/03/05 | 3,360 | 3,360 | 3,170 | 3,210 | -170 | -5% | 14,300 |
| 2004/03/04 | 3,250 | 3,390 | 3,250 | 3,380 | +180 | +5.6% | 32,100 |
| 2004/03/03 | 3,120 | 3,230 | 3,120 | 3,200 | +100 | +3.2% | 27,000 |
| 2004/03/02 | 3,100 | 3,150 | 3,090 | 3,100 | ±0 | ±0% | 17,200 |
| 2004/03/01 | 2,970 | 3,100 | 2,950 | 3,100 | +110 | +3.7% | 19,400 |
| 2004/02/27 | 2,910 | 2,990 | 2,860 | 2,990 | +80 | +2.7% | 11,800 |
| 2004/02/26 | 2,840 | 2,930 | 2,800 | 2,910 | +160 | +5.8% | 7,600 |
| 2004/02/25 | 2,750 | 2,770 | 2,750 | 2,750 | ±0 | ±0% | 2,700 |
| 2004/02/24 | 2,730 | 2,780 | 2,730 | 2,750 | -50 | -1.8% | 3,200 |
| 2004/02/23 | 2,770 | 2,850 | 2,770 | 2,800 | +30 | +1.1% | 3,200 |
| 2004/02/20 | 2,840 | 2,840 | 2,730 | 2,770 | -80 | -2.8% | 6,300 |
| 2004/02/19 | 2,890 | 2,890 | 2,830 | 2,850 | ±0 | ±0% | 6,400 |
| 2004/02/18 | 2,770 | 2,910 | 2,770 | 2,850 | +110 | +4% | 11,500 |
| 2004/02/17 | 2,670 | 2,790 | 2,640 | 2,740 | +70 | +2.6% | 15,600 |
| 2004/02/16 | 2,630 | 2,690 | 2,630 | 2,670 | +50 | +1.9% | 4,000 |
| 2004/02/13 | 2,680 | 2,680 | 2,600 | 2,620 | -10 | -0.4% | 5,200 |
| 2004/02/12 | 2,620 | 2,730 | 2,620 | 2,630 | -10 | -0.4% | 4,100 |
| 2004/02/10 | 2,690 | 2,690 | 2,630 | 2,640 | -60 | -2.2% | 4,400 |
| 2004/02/09 | 2,740 | 2,760 | 2,700 | 2,700 | +40 | +1.5% | 3,900 |
| 2004/02/06 | 2,640 | 2,690 | 2,620 | 2,660 | -30 | -1.1% | 6,500 |
| 2004/02/05 | 2,610 | 2,700 | 2,610 | 2,690 | +80 | +3.1% | 6,200 |
| 2004/02/04 | 2,720 | 2,720 | 2,610 | 2,610 | -100 | -3.7% | 5,100 |
| 2004/02/03 | 2,750 | 2,770 | 2,640 | 2,710 | -50 | -1.8% | 6,900 |
| 2004/02/02 | 2,720 | 2,770 | 2,700 | 2,760 | -60 | -2.1% | 10,800 |
| 2004/01/30 | 2,850 | 2,900 | 2,810 | 2,820 | +10 | +0.4% | 6,100 |
5051～
5100
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
