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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 996 | 1,030 | 986 | 1,015 | +12 | +1.2% | 93,900 |
| 2023/01/19 | 1,003 | 1,004 | 997 | 1,003 | ±0 | ±0% | 22,300 |
| 2023/01/18 | 1,012 | 1,012 | 997 | 1,003 | +2 | +0.2% | 45,000 |
| 2023/01/17 | 992 | 1,014 | 992 | 1,001 | +9 | +0.9% | 87,200 |
| 2023/01/16 | 972 | 1,033 | 972 | 992 | +20 | +2.1% | 214,000 |
| 2023/01/13 | 995 | 1,008 | 967 | 972 | -17 | -1.7% | 132,200 |
| 2023/01/12 | 970 | 997 | 962 | 989 | +16 | +1.6% | 107,500 |
| 2023/01/11 | 959 | 983 | 956 | 973 | +8 | +0.8% | 74,900 |
| 2023/01/10 | 955 | 965 | 948 | 965 | +13 | +1.4% | 73,600 |
| 2023/01/06 | 931 | 952 | 930 | 952 | +9 | +1% | 70,000 |
| 2023/01/05 | 925 | 948 | 925 | 943 | +18 | +1.9% | 55,600 |
| 2023/01/04 | 918 | 939 | 911 | 925 | +7 | +0.8% | 71,400 |
| 2022/12/30 | 904 | 932 | 904 | 918 | +18 | +2% | 77,500 |
| 2022/12/29 | 890 | 900 | 878 | 900 | +20 | +2.3% | 108,400 |
| 2022/12/28 | 892 | 895 | 871 | 880 | -16 | -1.8% | 96,400 |
| 2022/12/27 | 906 | 924 | 892 | 896 | -10 | -1.1% | 67,800 |
| 2022/12/26 | 913 | 931 | 906 | 906 | -10 | -1.1% | 61,500 |
| 2022/12/23 | 920 | 928 | 912 | 916 | -4 | -0.4% | 60,300 |
| 2022/12/22 | 927 | 932 | 918 | 920 | -3 | -0.3% | 53,000 |
| 2022/12/21 | 928 | 948 | 922 | 923 | -2 | -0.2% | 77,900 |
| 2022/12/20 | 953 | 959 | 921 | 925 | -25 | -2.6% | 157,700 |
| 2022/12/19 | 940 | 954 | 936 | 950 | +5 | +0.5% | 50,600 |
| 2022/12/16 | 937 | 960 | 937 | 945 | -6 | -0.6% | 103,400 |
| 2022/12/15 | 955 | 959 | 946 | 951 | +1 | +0.1% | 91,700 |
| 2022/12/14 | 945 | 973 | 945 | 950 | ±0 | ±0% | 98,900 |
| 2022/12/13 | 955 | 960 | 941 | 950 | +2 | +0.2% | 46,400 |
| 2022/12/12 | 927 | 966 | 924 | 948 | +18 | +1.9% | 97,800 |
| 2022/12/09 | 910 | 932 | 910 | 930 | +21 | +2.3% | 54,300 |
| 2022/12/08 | 921 | 931 | 905 | 909 | -12 | -1.3% | 51,400 |
| 2022/12/07 | 907 | 929 | 900 | 921 | +11 | +1.2% | 61,500 |
| 2022/12/06 | 933 | 940 | 910 | 910 | -25 | -2.7% | 82,200 |
| 2022/12/05 | 950 | 955 | 935 | 935 | -17 | -1.8% | 44,400 |
| 2022/12/02 | 950 | 955 | 941 | 952 | +2 | +0.2% | 28,500 |
| 2022/12/01 | 952 | 960 | 948 | 950 | ±0 | ±0% | 24,100 |
| 2022/11/30 | 957 | 968 | 946 | 950 | -2 | -0.2% | 76,300 |
| 2022/11/29 | 950 | 966 | 946 | 952 | +2 | +0.2% | 66,500 |
| 2022/11/28 | 964 | 980 | 946 | 950 | -29 | -3% | 100,200 |
| 2022/11/25 | 934 | 992 | 934 | 979 | +50 | +5.4% | 244,700 |
| 2022/11/24 | 909 | 954 | 909 | 929 | +23 | +2.5% | 160,400 |
| 2022/11/22 | 901 | 914 | 901 | 906 | +11 | +1.2% | 37,300 |
| 2022/11/21 | 890 | 900 | 886 | 895 | +7 | +0.8% | 34,500 |
| 2022/11/18 | 897 | 905 | 888 | 888 | -9 | -1% | 29,500 |
| 2022/11/17 | 900 | 906 | 893 | 897 | -5 | -0.6% | 36,800 |
| 2022/11/16 | 900 | 909 | 894 | 902 | +1 | +0.1% | 24,100 |
| 2022/11/15 | 890 | 910 | 885 | 901 | +11 | +1.2% | 53,100 |
| 2022/11/14 | 908 | 910 | 890 | 890 | -22 | -2.4% | 51,700 |
| 2022/11/11 | 924 | 930 | 905 | 912 | +8 | +0.9% | 41,300 |
| 2022/11/10 | 920 | 920 | 899 | 904 | -8 | -0.9% | 30,500 |
| 2022/11/09 | 903 | 929 | 903 | 912 | +11 | +1.2% | 91,200 |
| 2022/11/08 | 885 | 906 | 882 | 901 | +21 | +2.4% | 78,200 |
551～
600
件表示中 / 6937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 | 35,900円 | +0.5% | +66.7% | 0.00% | 24.77倍 | 0.79倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| トレックスセミ | 110,800円 | -8.7% | - | 5.05% | - | 0.60倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 129,100円 | +18.2% | +21.0% | 3.41% | 9.05倍 | 0.45倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ニレコ | 157,600円 | +7.5% | +22.4% | 5.01% | 9.06倍 | 0.75倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 指月電 | 36,800円 | +2.6% | +25.0% | 2.72% | 11.62倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
