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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 4,900 | 4,930 | 4,810 | 4,820 | -60 | -1.2% | 12,600 |
| 2001/08/16 | 4,980 | 4,980 | 4,870 | 4,880 | -200 | -3.9% | 13,600 |
| 2001/08/15 | 5,350 | 5,350 | 5,050 | 5,080 | -170 | -3.2% | 3,500 |
| 2001/08/14 | 5,140 | 5,250 | 5,100 | 5,250 | +260 | +5.2% | 10,600 |
| 2001/08/13 | 5,150 | 5,180 | 4,980 | 4,990 | -160 | -3.1% | 9,400 |
| 2001/08/10 | 5,470 | 5,470 | 5,150 | 5,150 | -100 | -1.9% | 9,300 |
| 2001/08/09 | 5,390 | 5,390 | 5,250 | 5,250 | -250 | -4.5% | 5,400 |
| 2001/08/08 | 5,600 | 5,600 | 5,390 | 5,500 | +290 | +5.6% | 13,600 |
| 2001/08/07 | 5,320 | 5,610 | 5,200 | 5,210 | -110 | -2.1% | 20,600 |
| 2001/08/06 | 5,510 | 5,510 | 5,320 | 5,320 | -90 | -1.7% | 2,300 |
| 2001/08/03 | 5,800 | 5,800 | 5,370 | 5,410 | -190 | -3.4% | 11,100 |
| 2001/08/02 | 5,340 | 5,600 | 5,290 | 5,600 | +610 | +12.2% | 14,600 |
| 2001/08/01 | 5,000 | 5,150 | 4,960 | 4,990 | -40 | -0.8% | 8,000 |
| 2001/07/31 | 4,860 | 5,050 | 4,860 | 5,030 | +270 | +5.7% | 5,500 |
| 2001/07/30 | 5,040 | 5,070 | 4,760 | 4,760 | -480 | -9.2% | 11,600 |
| 2001/07/27 | 5,300 | 5,300 | 5,240 | 5,240 | -80 | -1.5% | 9,300 |
| 2001/07/26 | 5,380 | 5,380 | 5,300 | 5,320 | +40 | +0.8% | 6,400 |
| 2001/07/25 | 5,200 | 5,350 | 5,200 | 5,280 | +80 | +1.5% | 11,000 |
| 2001/07/24 | 5,150 | 5,200 | 5,150 | 5,200 | ±0 | ±0% | 5,800 |
| 2001/07/23 | 5,300 | 5,300 | 5,160 | 5,200 | -130 | -2.4% | 5,100 |
| 2001/07/19 | 5,400 | 5,500 | 5,300 | 5,330 | -20 | -0.4% | 6,400 |
| 2001/07/18 | 5,500 | 5,570 | 5,350 | 5,350 | -150 | -2.7% | 4,400 |
| 2001/07/17 | 5,650 | 5,650 | 5,500 | 5,500 | -210 | -3.7% | 3,900 |
| 2001/07/16 | 5,900 | 5,940 | 5,700 | 5,710 | -40 | -0.7% | 3,400 |
| 2001/07/13 | 5,850 | 5,880 | 5,730 | 5,750 | +300 | +5.5% | 9,100 |
| 2001/07/12 | 5,350 | 5,580 | 5,350 | 5,450 | +100 | +1.9% | 10,000 |
| 2001/07/11 | 5,400 | 5,580 | 5,320 | 5,350 | -250 | -4.5% | 9,500 |
| 2001/07/10 | 5,700 | 5,700 | 5,450 | 5,600 | +300 | +5.7% | 13,100 |
| 2001/07/09 | 5,640 | 5,640 | 5,100 | 5,300 | -600 | -10.2% | 17,100 |
| 2001/07/06 | 6,150 | 6,150 | 5,900 | 5,900 | -250 | -4.1% | 4,700 |
| 2001/07/05 | 6,400 | 6,400 | 6,100 | 6,150 | +90 | +1.5% | 6,300 |
| 2001/07/04 | 6,500 | 6,500 | 6,050 | 6,060 | -540 | -8.2% | 10,800 |
| 2001/07/03 | 6,800 | 6,800 | 6,510 | 6,600 | ±0 | ±0% | 3,300 |
| 2001/07/02 | 6,690 | 6,700 | 6,500 | 6,600 | -290 | -4.2% | 6,000 |
| 2001/06/29 | 6,930 | 6,950 | 6,870 | 6,890 | +90 | +1.3% | 3,000 |
| 2001/06/28 | 6,900 | 6,940 | 6,690 | 6,800 | -100 | -1.4% | 8,800 |
| 2001/06/27 | 6,950 | 6,980 | 6,900 | 6,900 | -180 | -2.5% | 5,000 |
| 2001/06/26 | 6,950 | 7,080 | 6,850 | 7,080 | +240 | +3.5% | 7,300 |
| 2001/06/25 | 6,850 | 6,900 | 6,820 | 6,840 | -10 | -0.1% | 8,700 |
| 2001/06/22 | 6,850 | 6,920 | 6,800 | 6,850 | +20 | +0.3% | 18,800 |
| 2001/06/21 | 6,850 | 6,850 | 6,820 | 6,830 | +40 | +0.6% | 4,600 |
| 2001/06/20 | 6,800 | 6,850 | 6,790 | 6,790 | -10 | -0.1% | 6,100 |
| 2001/06/19 | 6,850 | 6,850 | 6,760 | 6,800 | -120 | -1.7% | 15,400 |
| 2001/06/18 | 7,000 | 7,010 | 6,900 | 6,920 | -80 | -1.1% | 4,700 |
| 2001/06/15 | 7,200 | 7,200 | 6,850 | 7,000 | -320 | -4.4% | 13,000 |
| 2001/06/14 | 7,500 | 7,500 | 7,320 | 7,320 | -180 | -2.4% | 3,400 |
| 2001/06/13 | 7,510 | 7,750 | 7,500 | 7,500 | ±0 | ±0% | 9,900 |
| 2001/06/12 | 7,590 | 7,620 | 7,500 | 7,500 | -500 | -6.3% | 8,000 |
| 2001/06/11 | 8,000 | 8,000 | 7,850 | 8,000 | -10 | -0.1% | 7,700 |
| 2001/06/08 | 7,750 | 8,100 | 7,750 | 8,010 | +460 | +6.1% | 30,400 |
5701～
5750
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
