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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,400 | 1,500 | 1,360 | 1,490 | +130 | +9.6% | 8,800 |
| 2003/04/04 | 1,380 | 1,390 | 1,330 | 1,360 | -20 | -1.4% | 3,100 |
| 2003/04/03 | 1,440 | 1,440 | 1,350 | 1,380 | -10 | -0.7% | 1,700 |
| 2003/04/02 | 1,380 | 1,390 | 1,330 | 1,390 | +10 | +0.7% | 2,900 |
| 2003/04/01 | 1,330 | 1,410 | 1,300 | 1,380 | +60 | +4.5% | 3,000 |
| 2003/03/31 | 1,430 | 1,430 | 1,320 | 1,320 | -150 | -10.2% | 2,100 |
| 2003/03/28 | 1,490 | 1,490 | 1,390 | 1,470 | -30 | -2% | 8,600 |
| 2003/03/27 | 1,360 | 1,500 | 1,350 | 1,500 | +130 | +9.5% | 10,100 |
| 2003/03/26 | 1,280 | 1,430 | 1,260 | 1,370 | +110 | +8.7% | 10,000 |
| 2003/03/25 | 1,270 | 1,270 | 1,220 | 1,260 | -120 | -8.7% | 7,100 |
| 2003/03/24 | 1,280 | 1,390 | 1,280 | 1,380 | +120 | +9.5% | 5,800 |
| 2003/03/20 | 1,210 | 1,260 | 1,210 | 1,260 | +70 | +5.9% | 1,800 |
| 2003/03/19 | 1,200 | 1,200 | 1,160 | 1,190 | -30 | -2.5% | 2,700 |
| 2003/03/18 | 1,200 | 1,220 | 1,150 | 1,220 | +90 | +8% | 9,300 |
| 2003/03/17 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 1,800 |
| 2003/03/14 | 1,120 | 1,170 | 1,120 | 1,150 | -10 | -0.9% | 21,600 |
| 2003/03/13 | 1,160 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 3,500 |
| 2003/03/12 | 1,180 | 1,190 | 1,120 | 1,160 | -30 | -2.5% | 4,300 |
| 2003/03/11 | 1,190 | 1,230 | 1,100 | 1,190 | -40 | -3.3% | 7,200 |
| 2003/03/10 | 1,240 | 1,240 | 1,200 | 1,230 | -60 | -4.7% | 3,700 |
| 2003/03/07 | 1,330 | 1,350 | 1,280 | 1,290 | -50 | -3.7% | 3,800 |
| 2003/03/06 | 1,360 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 4,900 |
| 2003/03/05 | 1,330 | 1,360 | 1,310 | 1,350 | +20 | +1.5% | 4,000 |
| 2003/03/04 | 1,300 | 1,340 | 1,300 | 1,330 | +50 | +3.9% | 3,900 |
| 2003/03/03 | 1,300 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 4,300 |
| 2003/02/28 | 1,340 | 1,340 | 1,280 | 1,280 | -10 | -0.8% | 4,900 |
| 2003/02/27 | 1,300 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 2,800 |
| 2003/02/26 | 1,310 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 2,000 |
| 2003/02/25 | 1,330 | 1,330 | 1,300 | 1,320 | -50 | -3.6% | 2,600 |
| 2003/02/24 | 1,460 | 1,460 | 1,370 | 1,370 | -90 | -6.2% | 3,400 |
| 2003/02/21 | 1,460 | 1,470 | 1,430 | 1,460 | ±0 | ±0% | 4,500 |
| 2003/02/20 | 1,470 | 1,500 | 1,450 | 1,460 | -10 | -0.7% | 3,300 |
| 2003/02/19 | 1,510 | 1,530 | 1,470 | 1,470 | -30 | -2% | 4,000 |
| 2003/02/18 | 1,480 | 1,520 | 1,450 | 1,500 | +60 | +4.2% | 5,200 |
| 2003/02/17 | 1,500 | 1,530 | 1,420 | 1,440 | -80 | -5.3% | 3,800 |
| 2003/02/14 | 1,410 | 1,520 | 1,410 | 1,520 | +70 | +4.8% | 5,500 |
| 2003/02/13 | 1,500 | 1,520 | 1,450 | 1,450 | -50 | -3.3% | 2,400 |
| 2003/02/12 | 1,410 | 1,500 | 1,410 | 1,500 | +100 | +7.1% | 3,900 |
| 2003/02/10 | 1,450 | 1,450 | 1,380 | 1,400 | +20 | +1.4% | 3,100 |
| 2003/02/07 | 1,390 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 1,800 |
| 2003/02/06 | 1,400 | 1,400 | 1,350 | 1,360 | ±0 | ±0% | 1,300 |
| 2003/02/05 | 1,440 | 1,440 | 1,340 | 1,360 | -80 | -5.6% | 3,300 |
| 2003/02/04 | 1,390 | 1,440 | 1,330 | 1,440 | +140 | +10.8% | 2,100 |
| 2003/02/03 | 1,290 | 1,390 | 1,280 | 1,300 | +20 | +1.6% | 1,300 |
| 2003/01/31 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 1,600 |
| 2003/01/30 | 1,390 | 1,390 | 1,280 | 1,290 | -50 | -3.7% | 2,200 |
| 2003/01/29 | 1,350 | 1,380 | 1,330 | 1,340 | -60 | -4.3% | 3,400 |
| 2003/01/28 | 1,400 | 1,460 | 1,400 | 1,400 | -40 | -2.8% | 4,000 |
| 2003/01/27 | 1,460 | 1,470 | 1,420 | 1,440 | -20 | -1.4% | 2,200 |
| 2003/01/24 | 1,490 | 1,500 | 1,450 | 1,460 | ±0 | ±0% | 3,000 |
5301～
5350
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
