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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 2,600 | 2,690 | 2,590 | 2,610 | -40 | -1.5% | 22,400 |
| 2002/01/16 | 2,600 | 2,650 | 2,560 | 2,650 | +90 | +3.5% | 1,800 |
| 2002/01/15 | 2,610 | 2,610 | 2,520 | 2,560 | -50 | -1.9% | 2,900 |
| 2002/01/11 | 2,650 | 2,790 | 2,610 | 2,610 | -40 | -1.5% | 8,600 |
| 2002/01/10 | 2,790 | 2,790 | 2,650 | 2,650 | -70 | -2.6% | 3,800 |
| 2002/01/09 | 2,710 | 2,760 | 2,710 | 2,720 | -40 | -1.4% | 2,300 |
| 2002/01/08 | 2,930 | 2,950 | 2,750 | 2,760 | -180 | -6.1% | 6,100 |
| 2002/01/07 | 2,850 | 2,940 | 2,850 | 2,940 | -10 | -0.3% | 2,400 |
| 2002/01/04 | 2,870 | 2,950 | 2,860 | 2,950 | +110 | +3.9% | 2,000 |
| 2001/12/28 | 2,720 | 2,890 | 2,710 | 2,840 | +120 | +4.4% | 3,600 |
| 2001/12/27 | 2,890 | 2,890 | 2,630 | 2,720 | +90 | +3.4% | 3,700 |
| 2001/12/26 | 2,860 | 2,860 | 2,600 | 2,630 | -210 | -7.4% | 2,300 |
| 2001/12/25 | 2,840 | 2,860 | 2,840 | 2,840 | -20 | -0.7% | 1,900 |
| 2001/12/21 | 2,980 | 2,980 | 2,820 | 2,860 | -140 | -4.7% | 6,200 |
| 2001/12/20 | 2,650 | 3,000 | 2,460 | 3,000 | +390 | +14.9% | 7,600 |
| 2001/12/19 | 2,580 | 2,610 | 2,540 | 2,610 | +10 | +0.4% | 4,700 |
| 2001/12/18 | 2,730 | 2,750 | 2,600 | 2,600 | -150 | -5.5% | 8,600 |
| 2001/12/17 | 2,860 | 2,860 | 2,750 | 2,750 | -60 | -2.1% | 3,600 |
| 2001/12/14 | 2,680 | 2,880 | 2,680 | 2,810 | -120 | -4.1% | 13,900 |
| 2001/12/13 | 3,080 | 3,080 | 2,930 | 2,930 | -140 | -4.6% | 8,800 |
| 2001/12/12 | 3,190 | 3,190 | 3,040 | 3,070 | -130 | -4.1% | 7,300 |
| 2001/12/11 | 3,200 | 3,200 | 3,120 | 3,200 | ±0 | ±0% | 4,400 |
| 2001/12/10 | 3,370 | 3,370 | 3,190 | 3,200 | -70 | -2.1% | 8,600 |
| 2001/12/07 | 3,250 | 3,270 | 3,180 | 3,270 | -30 | -0.9% | 5,800 |
| 2001/12/06 | 3,390 | 3,440 | 3,290 | 3,300 | +10 | +0.3% | 3,900 |
| 2001/12/05 | 3,280 | 3,300 | 3,250 | 3,290 | +60 | +1.9% | 3,000 |
| 2001/12/04 | 3,280 | 3,300 | 3,200 | 3,230 | -30 | -0.9% | 4,800 |
| 2001/12/03 | 3,260 | 3,410 | 3,260 | 3,260 | +20 | +0.6% | 900 |
| 2001/11/30 | 3,280 | 3,280 | 3,240 | 3,240 | -40 | -1.2% | 1,700 |
| 2001/11/29 | 3,250 | 3,300 | 3,250 | 3,280 | -110 | -3.2% | 1,600 |
| 2001/11/28 | 3,470 | 3,470 | 3,280 | 3,390 | -80 | -2.3% | 3,900 |
| 2001/11/27 | 3,440 | 3,470 | 3,420 | 3,470 | +30 | +0.9% | 6,300 |
| 2001/11/26 | 3,250 | 3,440 | 3,250 | 3,440 | +240 | +7.5% | 3,800 |
| 2001/11/22 | 3,200 | 3,260 | 3,160 | 3,200 | -40 | -1.2% | 3,200 |
| 2001/11/21 | 3,280 | 3,280 | 3,210 | 3,240 | -40 | -1.2% | 3,600 |
| 2001/11/20 | 3,430 | 3,450 | 3,280 | 3,280 | -120 | -3.5% | 2,200 |
| 2001/11/19 | 3,470 | 3,480 | 3,400 | 3,400 | +80 | +2.4% | 2,700 |
| 2001/11/16 | 3,280 | 3,400 | 3,240 | 3,320 | +20 | +0.6% | 6,000 |
| 2001/11/15 | 3,100 | 3,300 | 3,100 | 3,300 | +80 | +2.5% | 2,800 |
| 2001/11/14 | 3,220 | 3,350 | 3,220 | 3,220 | +70 | +2.2% | 2,100 |
| 2001/11/13 | 3,240 | 3,240 | 3,100 | 3,150 | -130 | -4% | 4,800 |
| 2001/11/12 | 3,260 | 3,280 | 3,220 | 3,280 | +70 | +2.2% | 2,500 |
| 2001/11/09 | 3,300 | 3,300 | 3,200 | 3,210 | -30 | -0.9% | 2,900 |
| 2001/11/08 | 3,240 | 3,300 | 3,240 | 3,240 | +10 | +0.3% | 1,600 |
| 2001/11/07 | 3,470 | 3,470 | 3,210 | 3,230 | -190 | -5.6% | 9,900 |
| 2001/11/06 | 3,350 | 3,420 | 3,280 | 3,420 | +110 | +3.3% | 11,600 |
| 2001/11/05 | 3,230 | 3,310 | 3,230 | 3,310 | +180 | +5.8% | 5,000 |
| 2001/11/02 | 3,200 | 3,220 | 3,130 | 3,130 | -10 | -0.3% | 7,700 |
| 2001/11/01 | 3,200 | 3,240 | 3,100 | 3,140 | -50 | -1.6% | 14,800 |
| 2001/10/31 | 3,250 | 3,260 | 3,170 | 3,190 | -80 | -2.4% | 11,100 |
5601～
5650
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
