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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,420 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 3,300 |
| 2003/01/22 | 1,380 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 2,200 |
| 2003/01/21 | 1,480 | 1,480 | 1,360 | 1,400 | -50 | -3.4% | 4,900 |
| 2003/01/20 | 1,390 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 6,700 |
| 2003/01/17 | 1,440 | 1,450 | 1,400 | 1,400 | -30 | -2.1% | 1,600 |
| 2003/01/16 | 1,450 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 1,900 |
| 2003/01/15 | 1,420 | 1,420 | 1,400 | 1,420 | +70 | +5.2% | 1,800 |
| 2003/01/14 | 1,420 | 1,420 | 1,350 | 1,350 | -40 | -2.9% | 800 |
| 2003/01/10 | 1,400 | 1,410 | 1,310 | 1,390 | +40 | +3% | 3,900 |
| 2003/01/09 | 1,320 | 1,350 | 1,300 | 1,350 | -30 | -2.2% | 1,800 |
| 2003/01/08 | 1,300 | 1,380 | 1,280 | 1,380 | +70 | +5.3% | 2,800 |
| 2003/01/07 | 1,320 | 1,320 | 1,270 | 1,310 | +60 | +4.8% | 3,100 |
| 2003/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,100 |
| 2002/12/30 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2002/12/27 | 1,230 | 1,270 | 1,230 | 1,250 | +50 | +4.2% | 6,300 |
| 2002/12/26 | 1,180 | 1,210 | 1,170 | 1,200 | +20 | +1.7% | 1,500 |
| 2002/12/25 | 1,140 | 1,190 | 1,140 | 1,180 | -20 | -1.7% | 4,700 |
| 2002/12/24 | 1,210 | 1,210 | 1,160 | 1,200 | +20 | +1.7% | 5,600 |
| 2002/12/20 | 1,130 | 1,210 | 1,130 | 1,180 | ±0 | ±0% | 9,200 |
| 2002/12/19 | 1,100 | 1,180 | 1,100 | 1,180 | +60 | +5.4% | 4,600 |
| 2002/12/18 | 1,150 | 1,160 | 1,110 | 1,120 | -80 | -6.7% | 5,900 |
| 2002/12/17 | 1,200 | 1,210 | 1,170 | 1,200 | +90 | +8.1% | 7,700 |
| 2002/12/16 | 1,090 | 1,160 | 1,060 | 1,110 | -80 | -6.7% | 8,700 |
| 2002/12/13 | 1,190 | 1,250 | 1,160 | 1,190 | -140 | -10.5% | 19,200 |
| 2002/12/12 | 1,360 | 1,440 | 1,330 | 1,330 | -130 | -8.9% | 5,800 |
| 2002/12/11 | 1,490 | 1,500 | 1,460 | 1,460 | -60 | -3.9% | 2,400 |
| 2002/12/10 | 1,600 | 1,600 | 1,490 | 1,520 | +70 | +4.8% | 6,200 |
| 2002/12/09 | 1,490 | 1,490 | 1,390 | 1,450 | +110 | +8.2% | 4,400 |
| 2002/12/06 | 1,430 | 1,450 | 1,300 | 1,340 | -180 | -11.8% | 5,800 |
| 2002/12/05 | 1,540 | 1,540 | 1,470 | 1,520 | -30 | -1.9% | 4,700 |
| 2002/12/04 | 1,600 | 1,600 | 1,500 | 1,550 | -70 | -4.3% | 6,500 |
| 2002/12/03 | 1,550 | 1,620 | 1,540 | 1,620 | +150 | +10.2% | 6,100 |
| 2002/12/02 | 1,580 | 1,580 | 1,470 | 1,470 | +90 | +6.5% | 8,800 |
| 2002/11/29 | 1,330 | 1,420 | 1,280 | 1,380 | +80 | +6.2% | 6,200 |
| 2002/11/28 | 1,200 | 1,350 | 1,200 | 1,300 | +80 | +6.6% | 10,500 |
| 2002/11/27 | 1,180 | 1,260 | 1,160 | 1,220 | +30 | +2.5% | 3,500 |
| 2002/11/26 | 1,260 | 1,260 | 1,180 | 1,190 | -30 | -2.5% | 3,300 |
| 2002/11/25 | 1,200 | 1,240 | 1,140 | 1,220 | +30 | +2.5% | 4,900 |
| 2002/11/22 | 1,180 | 1,200 | 1,140 | 1,190 | +50 | +4.4% | 4,600 |
| 2002/11/21 | 1,050 | 1,150 | 1,040 | 1,140 | +150 | +15.2% | 8,000 |
| 2002/11/20 | 870 | 1,000 | 860 | 990 | +60 | +6.5% | 11,100 |
| 2002/11/19 | 1,020 | 1,020 | 870 | 930 | -140 | -13.1% | 13,100 |
| 2002/11/18 | 1,140 | 1,140 | 1,060 | 1,070 | -110 | -9.3% | 6,600 |
| 2002/11/15 | 1,200 | 1,250 | 1,120 | 1,180 | -20 | -1.7% | 13,600 |
| 2002/11/14 | 1,370 | 1,380 | 1,200 | 1,200 | -190 | -13.7% | 5,600 |
| 2002/11/13 | 1,440 | 1,440 | 1,390 | 1,390 | -100 | -6.7% | 2,600 |
| 2002/11/12 | 1,470 | 1,490 | 1,450 | 1,490 | +60 | +4.2% | 1,900 |
| 2002/11/11 | 1,500 | 1,500 | 1,430 | 1,430 | -40 | -2.7% | 3,000 |
| 2002/11/08 | 1,380 | 1,470 | 1,350 | 1,470 | +70 | +5% | 1,900 |
| 2002/11/07 | 1,400 | 1,440 | 1,380 | 1,400 | -30 | -2.1% | 3,800 |
5351～
5400
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
