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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 3,360 | 3,500 | 3,300 | 3,300 | -50 | -1.5% | 6,800 |
| 2002/03/29 | 3,400 | 3,400 | 3,350 | 3,350 | +40 | +1.2% | 2,500 |
| 2002/03/28 | 3,440 | 3,440 | 3,310 | 3,310 | -140 | -4.1% | 2,800 |
| 2002/03/27 | 3,280 | 3,450 | 3,250 | 3,450 | +170 | +5.2% | 3,000 |
| 2002/03/26 | 3,290 | 3,490 | 3,240 | 3,280 | -20 | -0.6% | 5,500 |
| 2002/03/25 | 3,440 | 3,440 | 3,260 | 3,300 | -200 | -5.7% | 5,700 |
| 2002/03/22 | 3,560 | 3,570 | 3,450 | 3,500 | -80 | -2.2% | 7,000 |
| 2002/03/20 | 3,660 | 3,750 | 3,580 | 3,580 | -80 | -2.2% | 6,800 |
| 2002/03/19 | 3,590 | 3,660 | 3,580 | 3,660 | +60 | +1.7% | 6,500 |
| 2002/03/18 | 3,640 | 3,650 | 3,560 | 3,600 | +110 | +3.2% | 5,200 |
| 2002/03/15 | 3,490 | 3,650 | 3,490 | 3,490 | ±0 | ±0% | 9,300 |
| 2002/03/14 | 3,540 | 3,540 | 3,270 | 3,490 | -90 | -2.5% | 8,800 |
| 2002/03/13 | 3,700 | 3,750 | 3,580 | 3,580 | -220 | -5.8% | 7,600 |
| 2002/03/12 | 3,900 | 3,950 | 3,800 | 3,800 | -50 | -1.3% | 14,300 |
| 2002/03/11 | 3,850 | 3,850 | 3,650 | 3,850 | +300 | +8.5% | 14,000 |
| 2002/03/08 | 3,600 | 3,700 | 3,550 | 3,550 | ±0 | ±0% | 28,800 |
| 2002/03/07 | 3,450 | 3,750 | 3,430 | 3,550 | +190 | +5.7% | 26,000 |
| 2002/03/06 | 3,300 | 3,390 | 3,250 | 3,360 | +160 | +5% | 15,700 |
| 2002/03/05 | 3,340 | 3,340 | 3,180 | 3,200 | +110 | +3.6% | 15,900 |
| 2002/03/04 | 2,950 | 3,120 | 2,940 | 3,090 | +250 | +8.8% | 17,800 |
| 2002/03/01 | 2,800 | 2,840 | 2,770 | 2,840 | +50 | +1.8% | 6,400 |
| 2002/02/28 | 2,800 | 2,840 | 2,780 | 2,790 | +30 | +1.1% | 8,600 |
| 2002/02/27 | 2,820 | 2,820 | 2,710 | 2,760 | +110 | +4.2% | 9,000 |
| 2002/02/26 | 2,640 | 2,750 | 2,610 | 2,650 | +60 | +2.3% | 5,800 |
| 2002/02/25 | 2,540 | 2,650 | 2,540 | 2,590 | +50 | +2% | 6,300 |
| 2002/02/22 | 2,550 | 2,620 | 2,510 | 2,540 | -60 | -2.3% | 6,600 |
| 2002/02/21 | 2,580 | 2,650 | 2,560 | 2,600 | +70 | +2.8% | 3,800 |
| 2002/02/20 | 2,520 | 2,620 | 2,510 | 2,530 | -230 | -8.3% | 9,600 |
| 2002/02/19 | 2,740 | 2,760 | 2,710 | 2,760 | -30 | -1.1% | 3,500 |
| 2002/02/18 | 2,800 | 2,800 | 2,700 | 2,790 | +40 | +1.5% | 1,900 |
| 2002/02/15 | 2,690 | 2,800 | 2,670 | 2,750 | +10 | +0.4% | 5,100 |
| 2002/02/14 | 2,680 | 2,790 | 2,680 | 2,740 | +30 | +1.1% | 5,800 |
| 2002/02/13 | 2,600 | 2,730 | 2,600 | 2,710 | +140 | +5.4% | 4,900 |
| 2002/02/12 | 2,420 | 2,590 | 2,420 | 2,570 | +170 | +7.1% | 6,000 |
| 2002/02/08 | 2,330 | 2,400 | 2,330 | 2,400 | +30 | +1.3% | 6,200 |
| 2002/02/07 | 2,340 | 2,380 | 2,330 | 2,370 | +30 | +1.3% | 5,800 |
| 2002/02/06 | 2,300 | 2,400 | 2,300 | 2,340 | -60 | -2.5% | 4,100 |
| 2002/02/05 | 2,400 | 2,410 | 2,300 | 2,400 | -10 | -0.4% | 4,200 |
| 2002/02/04 | 2,470 | 2,500 | 2,410 | 2,410 | -60 | -2.4% | 6,600 |
| 2002/02/01 | 2,500 | 2,550 | 2,470 | 2,470 | +20 | +0.8% | 3,800 |
| 2002/01/31 | 2,500 | 2,530 | 2,450 | 2,450 | -50 | -2% | 4,800 |
| 2002/01/30 | 2,500 | 2,530 | 2,480 | 2,500 | -40 | -1.6% | 5,300 |
| 2002/01/29 | 2,600 | 2,600 | 2,510 | 2,540 | -10 | -0.4% | 1,100 |
| 2002/01/28 | 2,550 | 2,600 | 2,540 | 2,550 | -60 | -2.3% | 3,700 |
| 2002/01/25 | 2,550 | 2,610 | 2,510 | 2,610 | +80 | +3.2% | 3,600 |
| 2002/01/24 | 2,580 | 2,590 | 2,530 | 2,530 | -70 | -2.7% | 5,400 |
| 2002/01/23 | 2,650 | 2,650 | 2,600 | 2,600 | -140 | -5.1% | 3,000 |
| 2002/01/22 | 2,670 | 2,740 | 2,650 | 2,740 | -80 | -2.8% | 5,500 |
| 2002/01/21 | 2,710 | 2,840 | 2,710 | 2,820 | +170 | +6.4% | 3,300 |
| 2002/01/18 | 2,590 | 2,650 | 2,560 | 2,650 | +40 | +1.5% | 10,200 |
5551～
5600
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
