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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 2,110 | 2,180 | 2,110 | 2,150 | +50 | +2.4% | 9,100 |
| 2003/06/17 | 2,090 | 2,130 | 2,090 | 2,100 | +10 | +0.5% | 4,100 |
| 2003/06/16 | 2,100 | 2,140 | 2,000 | 2,090 | ±0 | ±0% | 5,400 |
| 2003/06/13 | 2,160 | 2,160 | 2,080 | 2,090 | +30 | +1.5% | 15,900 |
| 2003/06/12 | 2,150 | 2,150 | 2,050 | 2,060 | +10 | +0.5% | 6,000 |
| 2003/06/11 | 2,090 | 2,140 | 2,050 | 2,050 | -50 | -2.4% | 8,400 |
| 2003/06/10 | 2,100 | 2,130 | 2,100 | 2,100 | -30 | -1.4% | 5,900 |
| 2003/06/09 | 2,120 | 2,150 | 2,120 | 2,130 | -10 | -0.5% | 6,900 |
| 2003/06/06 | 2,100 | 2,150 | 2,080 | 2,140 | +40 | +1.9% | 2,500 |
| 2003/06/05 | 2,130 | 2,180 | 2,100 | 2,100 | +10 | +0.5% | 5,300 |
| 2003/06/04 | 2,110 | 2,210 | 2,090 | 2,090 | ±0 | ±0% | 18,900 |
| 2003/06/03 | 2,090 | 2,090 | 2,060 | 2,090 | ±0 | ±0% | 4,400 |
| 2003/06/02 | 2,040 | 2,090 | 2,000 | 2,090 | +150 | +7.7% | 8,100 |
| 2003/05/30 | 2,070 | 2,120 | 1,930 | 1,940 | -210 | -9.8% | 13,700 |
| 2003/05/29 | 2,180 | 2,180 | 2,140 | 2,150 | +40 | +1.9% | 3,800 |
| 2003/05/28 | 2,180 | 2,230 | 2,110 | 2,110 | -40 | -1.9% | 15,100 |
| 2003/05/27 | 2,050 | 2,240 | 2,040 | 2,150 | +150 | +7.5% | 39,600 |
| 2003/05/26 | 2,040 | 2,050 | 2,000 | 2,000 | -10 | -0.5% | 5,000 |
| 2003/05/23 | 2,010 | 2,010 | 1,950 | 2,010 | +20 | +1% | 3,900 |
| 2003/05/22 | 1,990 | 2,000 | 1,950 | 1,990 | +50 | +2.6% | 2,600 |
| 2003/05/21 | 1,930 | 2,010 | 1,930 | 1,940 | +10 | +0.5% | 4,300 |
| 2003/05/20 | 1,920 | 1,940 | 1,920 | 1,930 | ±0 | ±0% | 1,400 |
| 2003/05/19 | 1,970 | 1,970 | 1,910 | 1,930 | -40 | -2% | 2,700 |
| 2003/05/16 | 1,940 | 2,020 | 1,940 | 1,970 | -20 | -1% | 4,000 |
| 2003/05/15 | 1,930 | 2,000 | 1,920 | 1,990 | +60 | +3.1% | 4,000 |
| 2003/05/14 | 1,980 | 1,980 | 1,920 | 1,930 | -50 | -2.5% | 2,600 |
| 2003/05/13 | 1,990 | 2,020 | 1,930 | 1,980 | +50 | +2.6% | 4,500 |
| 2003/05/12 | 1,910 | 1,940 | 1,800 | 1,930 | +20 | +1% | 5,600 |
| 2003/05/09 | 1,900 | 1,950 | 1,890 | 1,910 | -40 | -2.1% | 5,200 |
| 2003/05/08 | 1,950 | 1,990 | 1,940 | 1,950 | -50 | -2.5% | 2,500 |
| 2003/05/07 | 2,040 | 2,050 | 2,000 | 2,000 | -30 | -1.5% | 2,800 |
| 2003/05/06 | 2,040 | 2,060 | 2,010 | 2,030 | +70 | +3.6% | 5,500 |
| 2003/05/02 | 1,890 | 1,960 | 1,890 | 1,960 | +90 | +4.8% | 3,100 |
| 2003/05/01 | 1,880 | 1,940 | 1,870 | 1,870 | ±0 | ±0% | 4,700 |
| 2003/04/30 | 1,900 | 1,960 | 1,870 | 1,870 | +10 | +0.5% | 3,000 |
| 2003/04/28 | 1,910 | 1,940 | 1,860 | 1,860 | -40 | -2.1% | 5,600 |
| 2003/04/25 | 2,010 | 2,010 | 1,900 | 1,900 | -30 | -1.6% | 5,300 |
| 2003/04/24 | 1,950 | 2,050 | 1,930 | 1,930 | ±0 | ±0% | 4,800 |
| 2003/04/23 | 2,070 | 2,090 | 1,930 | 1,930 | +10 | +0.5% | 5,300 |
| 2003/04/22 | 2,080 | 2,130 | 1,920 | 1,920 | -210 | -9.9% | 5,700 |
| 2003/04/21 | 2,150 | 2,190 | 2,110 | 2,130 | -20 | -0.9% | 13,600 |
| 2003/04/18 | 2,080 | 2,150 | 2,020 | 2,150 | +140 | +7% | 23,200 |
| 2003/04/17 | 2,060 | 2,060 | 1,990 | 2,010 | -80 | -3.8% | 6,600 |
| 2003/04/16 | 2,100 | 2,180 | 2,010 | 2,090 | +20 | +1% | 21,400 |
| 2003/04/15 | 1,830 | 2,080 | 1,830 | 2,070 | +220 | +11.9% | 23,400 |
| 2003/04/14 | 1,940 | 1,950 | 1,810 | 1,850 | -110 | -5.6% | 16,700 |
| 2003/04/11 | 2,040 | 2,040 | 1,920 | 1,960 | -180 | -8.4% | 17,700 |
| 2003/04/10 | 1,970 | 2,140 | 1,820 | 2,140 | -40 | -1.8% | 43,800 |
| 2003/04/09 | 2,220 | 2,290 | 2,100 | 2,180 | +360 | +19.8% | 113,700 |
| 2003/04/08 | 1,640 | 1,820 | 1,610 | 1,820 | +330 | +22.1% | 75,300 |
5251～
5300
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
