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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 8,000 | 8,250 | 8,000 | 8,160 | +170 | +2.1% | 8,600 |
| 2000/06/01 | 7,840 | 7,990 | 7,840 | 7,990 | +100 | +1.3% | 4,900 |
| 2000/05/31 | 7,730 | 7,890 | 7,700 | 7,890 | +460 | +6.2% | 5,300 |
| 2000/05/30 | 7,210 | 7,500 | 7,210 | 7,430 | +250 | +3.5% | 3,400 |
| 2000/05/29 | 6,990 | 7,200 | 6,920 | 7,180 | +180 | +2.6% | 7,000 |
| 2000/05/26 | 7,000 | 7,000 | 6,910 | 7,000 | +20 | +0.3% | 6,100 |
| 2000/05/25 | 7,020 | 7,320 | 6,980 | 6,980 | +20 | +0.3% | 3,000 |
| 2000/05/24 | 6,700 | 7,000 | 6,700 | 6,960 | +260 | +3.9% | 2,700 |
| 2000/05/23 | 7,150 | 7,150 | 6,610 | 6,700 | -350 | -5% | 4,900 |
| 2000/05/22 | 7,800 | 7,800 | 7,050 | 7,050 | -550 | -7.2% | 2,900 |
| 2000/05/19 | 7,800 | 7,800 | 7,600 | 7,600 | ±0 | ±0% | 2,500 |
| 2000/05/18 | 7,650 | 7,650 | 7,550 | 7,600 | -80 | -1% | 4,500 |
| 2000/05/17 | 7,890 | 7,890 | 7,680 | 7,680 | -110 | -1.4% | 9,100 |
| 2000/05/16 | 7,800 | 7,800 | 7,590 | 7,790 | -10 | -0.1% | 5,100 |
| 2000/05/15 | 7,800 | 7,800 | 7,540 | 7,800 | -70 | -0.9% | 2,100 |
| 2000/05/12 | 8,000 | 8,000 | 7,850 | 7,870 | -130 | -1.6% | 2,300 |
| 2000/05/11 | 7,710 | 8,000 | 7,700 | 8,000 | ±0 | ±0% | 2,700 |
| 2000/05/10 | 8,200 | 8,200 | 7,930 | 8,000 | -200 | -2.4% | 3,400 |
| 2000/05/09 | 8,200 | 8,200 | 8,000 | 8,200 | ±0 | ±0% | 7,600 |
| 2000/05/08 | 8,210 | 8,220 | 8,100 | 8,200 | ±0 | ±0% | 1,900 |
| 2000/05/02 | 8,500 | 8,540 | 8,200 | 8,200 | -350 | -4.1% | 6,300 |
| 2000/05/01 | 8,010 | 8,550 | 8,000 | 8,550 | +550 | +6.9% | 8,900 |
| 2000/04/28 | 8,000 | 8,100 | 7,970 | 8,000 | +20 | +0.3% | 9,500 |
| 2000/04/27 | 7,990 | 8,000 | 7,700 | 7,980 | -20 | -0.3% | 3,400 |
| 2000/04/26 | 7,990 | 8,050 | 7,800 | 8,000 | -50 | -0.6% | 5,100 |
| 2000/04/25 | 7,910 | 8,050 | 7,860 | 8,050 | +200 | +2.5% | 6,700 |
| 2000/04/24 | 7,800 | 7,990 | 7,800 | 7,850 | +100 | +1.3% | 6,400 |
| 2000/04/21 | 8,000 | 8,000 | 7,700 | 7,750 | +450 | +6.2% | 4,600 |
| 2000/04/20 | 6,950 | 7,900 | 6,950 | 7,300 | +350 | +5% | 4,600 |
| 2000/04/19 | 7,000 | 7,030 | 6,900 | 6,950 | +60 | +0.9% | 8,700 |
| 2000/04/18 | 7,000 | 7,000 | 6,600 | 6,890 | +290 | +4.4% | 13,500 |
| 2000/04/17 | 6,600 | 6,600 | 6,600 | 6,600 | -1,000 | -13.2% | 3,700 |
| 2000/04/14 | 7,790 | 7,790 | 7,560 | 7,600 | -250 | -3.2% | 4,700 |
| 2000/04/13 | 7,990 | 7,990 | 7,760 | 7,850 | -150 | -1.9% | 2,900 |
| 2000/04/12 | 8,330 | 8,330 | 8,000 | 8,000 | -340 | -4.1% | 4,200 |
| 2000/04/11 | 8,000 | 8,360 | 8,000 | 8,340 | +250 | +3.1% | 6,000 |
| 2000/04/10 | 7,700 | 8,090 | 7,700 | 8,090 | +580 | +7.7% | 3,300 |
| 2000/04/07 | 7,650 | 7,730 | 7,510 | 7,510 | +10 | +0.1% | 8,000 |
| 2000/04/06 | 7,810 | 7,850 | 7,400 | 7,500 | -550 | -6.8% | 6,100 |
| 2000/04/05 | 8,150 | 8,150 | 8,000 | 8,050 | -100 | -1.2% | 2,800 |
| 2000/04/04 | 8,300 | 8,300 | 8,140 | 8,150 | -150 | -1.8% | 5,900 |
| 2000/04/03 | 8,100 | 8,590 | 8,100 | 8,300 | +200 | +2.5% | 6,100 |
| 2000/03/31 | 8,300 | 8,350 | 8,010 | 8,100 | -100 | -1.2% | 9,400 |
| 2000/03/30 | 8,000 | 8,400 | 8,000 | 8,200 | +200 | +2.5% | 5,000 |
| 2000/03/29 | 7,850 | 8,400 | 7,850 | 8,000 | -150 | -1.8% | 4,500 |
| 2000/03/28 | 7,900 | 8,150 | 7,800 | 8,150 | -50 | -0.6% | 5,600 |
| 2000/03/27 | 8,240 | 8,250 | 8,000 | 8,200 | -80 | -1% | 9,000 |
| 2000/03/24 | 8,450 | 8,450 | 8,250 | 8,280 | -270 | -3.2% | 4,000 |
| 2000/03/23 | 8,520 | 8,610 | 8,500 | 8,550 | ±0 | ±0% | 5,000 |
| 2000/03/22 | 8,600 | 8,790 | 8,500 | 8,550 | -50 | -0.6% | 4,100 |
6001～
6050
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
