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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 2,600 | 2,700 | 2,600 | 2,610 | -10 | -0.4% | 3,900 |
| 2003/11/11 | 2,800 | 2,820 | 2,500 | 2,620 | -200 | -7.1% | 10,600 |
| 2003/11/10 | 2,930 | 2,940 | 2,820 | 2,820 | -80 | -2.8% | 4,800 |
| 2003/11/07 | 2,900 | 2,910 | 2,780 | 2,900 | +40 | +1.4% | 6,200 |
| 2003/11/06 | 2,850 | 2,880 | 2,800 | 2,860 | +40 | +1.4% | 4,100 |
| 2003/11/05 | 2,840 | 2,850 | 2,810 | 2,820 | -30 | -1.1% | 2,700 |
| 2003/11/04 | 2,820 | 2,850 | 2,790 | 2,850 | +10 | +0.4% | 6,200 |
| 2003/10/31 | 2,830 | 2,880 | 2,830 | 2,840 | -140 | -4.7% | 7,000 |
| 2003/10/30 | 3,000 | 3,000 | 2,820 | 2,980 | -90 | -2.9% | 16,200 |
| 2003/10/29 | 3,000 | 3,100 | 2,950 | 3,070 | +100 | +3.4% | 8,300 |
| 2003/10/28 | 2,940 | 3,030 | 2,940 | 2,970 | +30 | +1% | 4,200 |
| 2003/10/27 | 2,920 | 2,980 | 2,920 | 2,940 | +20 | +0.7% | 3,900 |
| 2003/10/24 | 2,910 | 3,030 | 2,900 | 2,920 | -30 | -1% | 6,400 |
| 2003/10/23 | 3,050 | 3,060 | 2,800 | 2,950 | -200 | -6.3% | 7,300 |
| 2003/10/22 | 3,100 | 3,170 | 3,040 | 3,150 | +50 | +1.6% | 7,200 |
| 2003/10/21 | 3,150 | 3,160 | 3,100 | 3,100 | -20 | -0.6% | 10,500 |
| 2003/10/20 | 3,160 | 3,160 | 3,100 | 3,120 | -30 | -1% | 6,200 |
| 2003/10/17 | 3,140 | 3,200 | 3,140 | 3,150 | +50 | +1.6% | 6,500 |
| 2003/10/16 | 3,080 | 3,150 | 3,020 | 3,100 | -60 | -1.9% | 10,200 |
| 2003/10/15 | 3,160 | 3,200 | 3,070 | 3,160 | ±0 | ±0% | 8,200 |
| 2003/10/14 | 3,160 | 3,300 | 3,160 | 3,160 | +50 | +1.6% | 20,500 |
| 2003/10/10 | 3,400 | 3,400 | 3,110 | 3,110 | -140 | -4.3% | 61,800 |
| 2003/10/09 | 2,730 | 3,250 | 2,720 | 3,250 | +560 | +20.8% | 52,400 |
| 2003/10/08 | 2,770 | 2,780 | 2,680 | 2,690 | -110 | -3.9% | 7,000 |
| 2003/10/07 | 2,850 | 2,850 | 2,760 | 2,800 | ±0 | ±0% | 6,400 |
| 2003/10/06 | 2,870 | 2,880 | 2,790 | 2,800 | +10 | +0.4% | 7,700 |
| 2003/10/03 | 2,700 | 2,790 | 2,690 | 2,790 | +90 | +3.3% | 8,100 |
| 2003/10/02 | 2,800 | 2,800 | 2,700 | 2,700 | -70 | -2.5% | 5,200 |
| 2003/10/01 | 2,700 | 2,770 | 2,700 | 2,770 | +30 | +1.1% | 4,600 |
| 2003/09/30 | 2,770 | 2,770 | 2,700 | 2,740 | +20 | +0.7% | 3,600 |
| 2003/09/29 | 2,750 | 2,830 | 2,700 | 2,720 | -70 | -2.5% | 4,500 |
| 2003/09/26 | 2,620 | 2,810 | 2,620 | 2,790 | +70 | +2.6% | 6,200 |
| 2003/09/25 | 2,700 | 2,760 | 2,700 | 2,720 | -130 | -4.6% | 7,300 |
| 2003/09/24 | 2,830 | 2,880 | 2,800 | 2,850 | -30 | -1% | 4,800 |
| 2003/09/22 | 2,950 | 2,950 | 2,850 | 2,880 | -70 | -2.4% | 7,600 |
| 2003/09/19 | 3,000 | 3,000 | 2,930 | 2,950 | +20 | +0.7% | 6,300 |
| 2003/09/18 | 2,950 | 2,950 | 2,910 | 2,930 | +30 | +1% | 3,000 |
| 2003/09/17 | 2,950 | 2,980 | 2,900 | 2,900 | -50 | -1.7% | 10,500 |
| 2003/09/16 | 3,050 | 3,050 | 2,950 | 2,950 | -40 | -1.3% | 6,200 |
| 2003/09/12 | 3,080 | 3,080 | 2,960 | 2,990 | +110 | +3.8% | 13,800 |
| 2003/09/11 | 2,860 | 2,910 | 2,810 | 2,880 | -80 | -2.7% | 6,500 |
| 2003/09/10 | 2,960 | 2,960 | 2,910 | 2,960 | +50 | +1.7% | 3,700 |
| 2003/09/09 | 2,900 | 2,920 | 2,850 | 2,910 | +30 | +1% | 3,800 |
| 2003/09/08 | 2,810 | 2,890 | 2,810 | 2,880 | -10 | -0.3% | 5,700 |
| 2003/09/05 | 2,920 | 2,960 | 2,860 | 2,890 | -80 | -2.7% | 9,100 |
| 2003/09/04 | 2,950 | 3,000 | 2,950 | 2,970 | -80 | -2.6% | 4,000 |
| 2003/09/03 | 3,050 | 3,100 | 2,980 | 3,050 | +30 | +1% | 16,000 |
| 2003/09/02 | 3,120 | 3,160 | 3,020 | 3,020 | -60 | -1.9% | 19,000 |
| 2003/09/01 | 3,000 | 3,090 | 2,970 | 3,080 | +210 | +7.3% | 29,100 |
| 2003/08/29 | 2,810 | 2,890 | 2,810 | 2,870 | +80 | +2.9% | 8,200 |
5151～
5200
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
