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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 3,400 | 3,400 | 3,220 | 3,270 | -320 | -8.9% | 22,500 |
| 2001/10/29 | 3,750 | 3,850 | 3,580 | 3,590 | -200 | -5.3% | 4,600 |
| 2001/10/26 | 3,950 | 3,960 | 3,770 | 3,790 | -90 | -2.3% | 8,500 |
| 2001/10/25 | 3,800 | 3,880 | 3,770 | 3,880 | +280 | +7.8% | 9,200 |
| 2001/10/24 | 3,730 | 3,950 | 3,600 | 3,600 | -130 | -3.5% | 12,000 |
| 2001/10/23 | 3,480 | 3,740 | 3,480 | 3,730 | +310 | +9.1% | 10,200 |
| 2001/10/22 | 3,450 | 3,480 | 3,360 | 3,420 | -40 | -1.2% | 5,200 |
| 2001/10/19 | 3,320 | 3,460 | 3,320 | 3,460 | +130 | +3.9% | 3,800 |
| 2001/10/18 | 3,360 | 3,440 | 3,320 | 3,330 | -110 | -3.2% | 4,600 |
| 2001/10/17 | 3,400 | 3,450 | 3,340 | 3,440 | ±0 | ±0% | 6,600 |
| 2001/10/16 | 3,440 | 3,440 | 3,360 | 3,440 | +50 | +1.5% | 4,300 |
| 2001/10/15 | 3,350 | 3,400 | 3,330 | 3,390 | +10 | +0.3% | 4,200 |
| 2001/10/12 | 3,380 | 3,500 | 3,330 | 3,380 | +150 | +4.6% | 15,300 |
| 2001/10/11 | 3,330 | 3,330 | 3,130 | 3,230 | +150 | +4.9% | 17,200 |
| 2001/10/10 | 3,300 | 3,300 | 3,080 | 3,080 | -310 | -9.1% | 23,100 |
| 2001/10/09 | 3,550 | 3,550 | 3,250 | 3,390 | -230 | -6.4% | 8,600 |
| 2001/10/05 | 3,600 | 3,700 | 3,590 | 3,620 | -30 | -0.8% | 9,600 |
| 2001/10/04 | 3,580 | 3,750 | 3,580 | 3,650 | +90 | +2.5% | 9,300 |
| 2001/10/03 | 3,750 | 3,750 | 3,550 | 3,560 | -40 | -1.1% | 7,800 |
| 2001/10/02 | 3,570 | 3,730 | 3,570 | 3,600 | +90 | +2.6% | 10,000 |
| 2001/10/01 | 3,430 | 3,570 | 3,430 | 3,510 | +140 | +4.2% | 6,000 |
| 2001/09/28 | 3,100 | 3,410 | 3,100 | 3,370 | +450 | +15.4% | 9,300 |
| 2001/09/27 | 2,920 | 3,050 | 2,920 | 2,920 | ±0 | ±0% | 11,600 |
| 2001/09/26 | 3,120 | 3,150 | 2,900 | 2,920 | -190 | -6.1% | 18,800 |
| 2001/09/25 | 3,570 | 3,650 | 3,050 | 3,110 | -450 | -12.6% | 16,100 |
| 2001/09/21 | 3,650 | 3,700 | 3,550 | 3,560 | -90 | -2.5% | 4,600 |
| 2001/09/20 | 3,830 | 3,830 | 3,600 | 3,650 | -200 | -5.2% | 12,200 |
| 2001/09/19 | 4,000 | 4,010 | 3,790 | 3,850 | -170 | -4.2% | 10,400 |
| 2001/09/18 | 3,700 | 4,100 | 3,700 | 4,020 | +320 | +8.6% | 3,100 |
| 2001/09/17 | 3,800 | 3,800 | 3,700 | 3,700 | -50 | -1.3% | 4,000 |
| 2001/09/14 | 3,770 | 3,800 | 3,600 | 3,750 | +50 | +1.4% | 13,800 |
| 2001/09/13 | 3,800 | 3,800 | 3,590 | 3,700 | -120 | -3.1% | 9,300 |
| 2001/09/12 | 3,820 | 3,990 | 3,820 | 3,820 | -400 | -9.5% | 16,800 |
| 2001/09/11 | 4,210 | 4,310 | 4,180 | 4,220 | +10 | +0.2% | 7,600 |
| 2001/09/10 | 4,620 | 4,620 | 4,200 | 4,210 | -310 | -6.9% | 6,000 |
| 2001/09/07 | 4,500 | 4,560 | 4,500 | 4,520 | -80 | -1.7% | 5,000 |
| 2001/09/06 | 4,690 | 4,710 | 4,600 | 4,600 | -90 | -1.9% | 2,700 |
| 2001/09/05 | 4,580 | 4,890 | 4,580 | 4,690 | -290 | -5.8% | 4,300 |
| 2001/09/04 | 4,640 | 4,980 | 4,640 | 4,980 | +290 | +6.2% | 3,800 |
| 2001/09/03 | 4,950 | 5,000 | 4,690 | 4,690 | -260 | -5.3% | 7,400 |
| 2001/08/31 | 4,750 | 4,960 | 4,740 | 4,950 | +220 | +4.7% | 17,900 |
| 2001/08/30 | 4,500 | 4,750 | 4,500 | 4,730 | +130 | +2.8% | 12,800 |
| 2001/08/29 | 4,580 | 4,610 | 4,550 | 4,600 | -80 | -1.7% | 3,700 |
| 2001/08/28 | 4,750 | 4,750 | 4,560 | 4,680 | -40 | -0.8% | 6,400 |
| 2001/08/27 | 4,570 | 4,790 | 4,570 | 4,720 | +160 | +3.5% | 6,300 |
| 2001/08/24 | 4,700 | 4,700 | 4,550 | 4,560 | -140 | -3% | 6,400 |
| 2001/08/23 | 4,760 | 4,830 | 4,700 | 4,700 | -60 | -1.3% | 6,700 |
| 2001/08/22 | 4,700 | 4,850 | 4,700 | 4,760 | +30 | +0.6% | 4,700 |
| 2001/08/21 | 4,760 | 4,860 | 4,730 | 4,730 | ±0 | ±0% | 4,100 |
| 2001/08/20 | 4,810 | 4,810 | 4,710 | 4,730 | -90 | -1.9% | 6,900 |
5651～
5700
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
