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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 6,400 | 6,890 | 6,360 | 6,800 | +680 | +11.1% | 97,800 |
| 2001/03/23 | 5,490 | 6,150 | 5,450 | 6,120 | +830 | +15.7% | 96,200 |
| 2001/03/22 | 5,500 | 5,550 | 5,200 | 5,290 | -110 | -2% | 50,500 |
| 2001/03/21 | 5,200 | 5,400 | 5,050 | 5,400 | +150 | +2.9% | 57,000 |
| 2001/03/19 | 5,100 | 5,450 | 5,030 | 5,250 | +230 | +4.6% | 46,800 |
| 2001/03/16 | 5,200 | 5,250 | 4,960 | 5,020 | -180 | -3.5% | 53,400 |
| 2001/03/15 | 5,050 | 5,310 | 4,910 | 5,200 | -270 | -4.9% | 26,700 |
| 2001/03/14 | 5,700 | 5,900 | 5,370 | 5,470 | -190 | -3.4% | 27,900 |
| 2001/03/13 | 5,470 | 5,790 | 5,470 | 5,660 | -710 | -11.1% | 41,500 |
| 2001/03/12 | 6,690 | 6,690 | 6,350 | 6,370 | -380 | -5.6% | 15,100 |
| 2001/03/09 | 6,700 | 6,900 | 6,700 | 6,750 | -200 | -2.9% | 18,500 |
| 2001/03/08 | 7,000 | 7,090 | 6,800 | 6,950 | +50 | +0.7% | 20,100 |
| 2001/03/07 | 7,140 | 7,450 | 6,760 | 6,900 | -100 | -1.4% | 28,900 |
| 2001/03/06 | 6,680 | 7,120 | 6,680 | 7,000 | +220 | +3.2% | 18,900 |
| 2001/03/05 | 6,670 | 6,800 | 6,620 | 6,780 | -200 | -2.9% | 6,500 |
| 2001/03/02 | 7,000 | 7,050 | 6,740 | 6,980 | -170 | -2.4% | 19,200 |
| 2001/03/01 | 7,290 | 7,290 | 6,990 | 7,150 | -140 | -1.9% | 12,800 |
| 2001/02/28 | 7,010 | 7,290 | 6,680 | 7,290 | -290 | -3.8% | 52,500 |
| 2001/02/27 | 8,000 | 8,000 | 7,550 | 7,580 | -620 | -7.6% | 16,100 |
| 2001/02/26 | 8,300 | 8,310 | 8,000 | 8,200 | -50 | -0.6% | 16,300 |
| 2001/02/23 | 8,420 | 8,420 | 8,190 | 8,250 | -130 | -1.6% | 22,100 |
| 2001/02/22 | 8,340 | 8,400 | 8,240 | 8,380 | +140 | +1.7% | 21,100 |
| 2001/02/21 | 8,720 | 8,720 | 8,010 | 8,240 | -510 | -5.8% | 24,900 |
| 2001/02/20 | 9,050 | 9,050 | 8,750 | 8,750 | -300 | -3.3% | 18,700 |
| 2001/02/19 | 9,610 | 9,610 | 9,050 | 9,050 | -780 | -7.9% | 7,200 |
| 2001/02/16 | 10,110 | 10,110 | 9,820 | 9,830 | -280 | -2.8% | 20,100 |
| 2001/02/15 | 10,120 | 10,500 | 10,110 | 10,110 | -610 | -5.7% | 12,400 |
| 2001/02/14 | 10,800 | 10,800 | 10,600 | 10,720 | -80 | -0.7% | 1,200 |
| 2001/02/13 | 10,850 | 10,850 | 10,800 | 10,800 | ±0 | ±0% | 1,200 |
| 2001/02/09 | 10,920 | 11,100 | 10,540 | 10,800 | -70 | -0.6% | 11,000 |
| 2001/02/08 | 10,850 | 10,950 | 10,800 | 10,870 | -220 | -2% | 4,300 |
| 2001/02/07 | 11,140 | 11,140 | 10,810 | 11,090 | -50 | -0.4% | 4,600 |
| 2001/02/06 | 11,150 | 11,150 | 11,000 | 11,140 | -10 | -0.1% | 6,300 |
| 2001/02/05 | 11,050 | 11,150 | 11,000 | 11,150 | -50 | -0.4% | 5,900 |
| 2001/02/02 | 11,300 | 11,450 | 11,080 | 11,200 | -290 | -2.5% | 4,000 |
| 2001/02/01 | 11,900 | 11,900 | 11,360 | 11,490 | -410 | -3.4% | 3,800 |
| 2001/01/31 | 11,500 | 11,900 | 11,500 | 11,900 | +400 | +3.5% | 7,400 |
| 2001/01/30 | 11,360 | 11,500 | 11,300 | 11,500 | +160 | +1.4% | 12,600 |
| 2001/01/29 | 11,300 | 11,410 | 11,290 | 11,340 | -560 | -4.7% | 13,800 |
| 2001/01/26 | 11,350 | 11,900 | 11,350 | 11,900 | -50 | -0.4% | 3,200 |
| 2001/01/25 | 11,930 | 11,960 | 11,800 | 11,950 | +30 | +0.3% | 19,200 |
| 2001/01/24 | 11,920 | 12,100 | 11,920 | 11,920 | +10 | +0.1% | 14,800 |
| 2001/01/23 | 11,800 | 11,910 | 11,710 | 11,910 | +110 | +0.9% | 7,600 |
| 2001/01/22 | 11,850 | 11,900 | 11,750 | 11,800 | -190 | -1.6% | 8,000 |
| 2001/01/19 | 11,990 | 12,100 | 11,930 | 11,990 | +430 | +3.7% | 21,800 |
| 2001/01/18 | 11,030 | 12,000 | 11,030 | 11,560 | +390 | +3.5% | 11,700 |
| 2001/01/17 | 10,800 | 11,290 | 10,800 | 11,170 | -160 | -1.4% | 3,600 |
| 2001/01/16 | 11,350 | 11,500 | 11,330 | 11,330 | +110 | +1% | 2,200 |
| 2001/01/15 | 11,060 | 11,260 | 11,060 | 11,220 | -40 | -0.4% | 4,400 |
| 2001/01/12 | 11,480 | 11,490 | 11,060 | 11,260 | +360 | +3.3% | 4,600 |
5801～
5850
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
