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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 3,120 | 3,140 | 3,040 | 3,040 | -50 | -1.6% | 4,000 |
| 2002/06/12 | 3,150 | 3,160 | 3,080 | 3,090 | -80 | -2.5% | 5,000 |
| 2002/06/11 | 3,200 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 4,200 |
| 2002/06/10 | 3,340 | 3,340 | 3,200 | 3,200 | -90 | -2.7% | 2,600 |
| 2002/06/07 | 3,300 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 2,600 |
| 2002/06/06 | 3,340 | 3,350 | 3,310 | 3,310 | +10 | +0.3% | 4,600 |
| 2002/06/05 | 3,330 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 4,600 |
| 2002/06/04 | 3,360 | 3,390 | 3,300 | 3,310 | -50 | -1.5% | 4,800 |
| 2002/06/03 | 3,450 | 3,450 | 3,360 | 3,360 | -90 | -2.6% | 2,200 |
| 2002/05/31 | 3,400 | 3,500 | 3,380 | 3,450 | -10 | -0.3% | 4,300 |
| 2002/05/30 | 3,480 | 3,480 | 3,440 | 3,460 | +80 | +2.4% | 3,500 |
| 2002/05/29 | 3,490 | 3,490 | 3,380 | 3,380 | -120 | -3.4% | 3,100 |
| 2002/05/28 | 3,550 | 3,550 | 3,460 | 3,500 | ±0 | ±0% | 5,300 |
| 2002/05/27 | 3,450 | 3,520 | 3,380 | 3,500 | +80 | +2.3% | 7,300 |
| 2002/05/24 | 3,320 | 3,420 | 3,300 | 3,420 | +120 | +3.6% | 4,400 |
| 2002/05/23 | 3,400 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 9,100 |
| 2002/05/22 | 3,360 | 3,400 | 3,350 | 3,400 | +140 | +4.3% | 3,600 |
| 2002/05/21 | 3,300 | 3,350 | 3,260 | 3,260 | -120 | -3.6% | 8,200 |
| 2002/05/20 | 3,370 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 3,500 |
| 2002/05/17 | 3,400 | 3,410 | 3,370 | 3,370 | ±0 | ±0% | 3,500 |
| 2002/05/16 | 3,260 | 3,370 | 3,260 | 3,370 | +40 | +1.2% | 1,900 |
| 2002/05/15 | 3,290 | 3,350 | 3,290 | 3,330 | +40 | +1.2% | 2,600 |
| 2002/05/14 | 3,360 | 3,360 | 3,260 | 3,290 | +10 | +0.3% | 2,400 |
| 2002/05/13 | 3,310 | 3,330 | 3,280 | 3,280 | -80 | -2.4% | 3,200 |
| 2002/05/10 | 3,400 | 3,400 | 3,350 | 3,360 | -10 | -0.3% | 2,900 |
| 2002/05/09 | 3,400 | 3,400 | 3,360 | 3,370 | +40 | +1.2% | 3,000 |
| 2002/05/08 | 3,270 | 3,330 | 3,270 | 3,330 | +80 | +2.5% | 1,700 |
| 2002/05/07 | 3,300 | 3,300 | 3,200 | 3,250 | -50 | -1.5% | 3,300 |
| 2002/05/02 | 3,410 | 3,410 | 3,300 | 3,300 | -120 | -3.5% | 6,000 |
| 2002/05/01 | 3,400 | 3,430 | 3,370 | 3,420 | +120 | +3.6% | 3,200 |
| 2002/04/30 | 3,430 | 3,430 | 3,300 | 3,300 | -170 | -4.9% | 6,300 |
| 2002/04/26 | 3,500 | 3,540 | 3,470 | 3,470 | -40 | -1.1% | 6,600 |
| 2002/04/25 | 3,530 | 3,600 | 3,500 | 3,510 | -70 | -2% | 12,600 |
| 2002/04/24 | 3,640 | 3,640 | 3,500 | 3,580 | -70 | -1.9% | 11,400 |
| 2002/04/23 | 3,500 | 3,670 | 3,500 | 3,650 | +180 | +5.2% | 17,100 |
| 2002/04/22 | 3,440 | 3,480 | 3,440 | 3,470 | +70 | +2.1% | 10,600 |
| 2002/04/19 | 3,350 | 3,410 | 3,340 | 3,400 | +70 | +2.1% | 10,800 |
| 2002/04/18 | 3,310 | 3,450 | 3,310 | 3,330 | +40 | +1.2% | 13,700 |
| 2002/04/17 | 3,120 | 3,290 | 3,120 | 3,290 | +230 | +7.5% | 7,600 |
| 2002/04/16 | 3,120 | 3,150 | 3,060 | 3,060 | -60 | -1.9% | 7,200 |
| 2002/04/15 | 3,190 | 3,200 | 3,010 | 3,120 | -120 | -3.7% | 4,500 |
| 2002/04/12 | 3,200 | 3,280 | 3,200 | 3,240 | +10 | +0.3% | 4,600 |
| 2002/04/11 | 3,310 | 3,350 | 3,210 | 3,230 | -110 | -3.3% | 6,800 |
| 2002/04/10 | 3,380 | 3,400 | 3,330 | 3,340 | -60 | -1.8% | 3,800 |
| 2002/04/09 | 3,420 | 3,420 | 3,350 | 3,400 | ±0 | ±0% | 3,600 |
| 2002/04/08 | 3,400 | 3,440 | 3,400 | 3,400 | ±0 | ±0% | 3,300 |
| 2002/04/05 | 3,390 | 3,460 | 3,360 | 3,400 | +50 | +1.5% | 6,100 |
| 2002/04/04 | 3,350 | 3,490 | 3,350 | 3,350 | +10 | +0.3% | 5,100 |
| 2002/04/03 | 3,310 | 3,380 | 3,300 | 3,340 | +10 | +0.3% | 7,100 |
| 2002/04/02 | 3,340 | 3,340 | 3,270 | 3,330 | +30 | +0.9% | 2,200 |
5501～
5550
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
