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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 9,150 | 9,150 | 8,410 | 8,600 | -450 | -5% | 5,000 |
| 2000/03/17 | 9,250 | 9,300 | 9,000 | 9,050 | -190 | -2.1% | 5,900 |
| 2000/03/16 | 9,250 | 9,250 | 8,800 | 9,240 | -10 | -0.1% | 7,500 |
| 2000/03/15 | 8,390 | 9,250 | 8,390 | 9,250 | +840 | +10% | 7,800 |
| 2000/03/14 | 7,710 | 8,500 | 7,500 | 8,410 | +200 | +2.4% | 10,300 |
| 2000/03/13 | 9,300 | 9,300 | 8,210 | 8,210 | -1,000 | -10.9% | 21,100 |
| 2000/03/10 | 9,200 | 9,630 | 9,200 | 9,210 | +50 | +0.5% | 14,800 |
| 2000/03/09 | 9,690 | 9,690 | 9,100 | 9,160 | -540 | -5.6% | 7,200 |
| 2000/03/08 | 9,100 | 9,700 | 9,000 | 9,700 | +550 | +6% | 6,500 |
| 2000/03/07 | 9,100 | 9,310 | 9,100 | 9,150 | -310 | -3.3% | 6,900 |
| 2000/03/06 | 9,710 | 10,000 | 9,090 | 9,460 | -250 | -2.6% | 7,900 |
| 2000/03/03 | 10,000 | 10,200 | 9,600 | 9,710 | -290 | -2.9% | 13,900 |
| 2000/03/02 | 10,800 | 10,800 | 10,000 | 10,000 | -780 | -7.2% | 16,700 |
| 2000/03/01 | 10,890 | 11,000 | 10,550 | 10,780 | -70 | -0.6% | 38,800 |
| 2000/02/29 | 10,490 | 11,300 | 10,250 | 10,850 | +400 | +3.8% | 107,000 |
| 2000/02/28 | 9,900 | 10,630 | 9,650 | 10,450 | +560 | +5.7% | 63,000 |
| 2000/02/25 | 9,000 | 9,890 | 9,000 | 9,890 | +790 | +8.7% | 48,700 |
| 2000/02/24 | 8,900 | 9,100 | 8,700 | 9,100 | +100 | +1.1% | 9,400 |
| 2000/02/23 | 9,100 | 9,100 | 8,850 | 9,000 | +90 | +1% | 8,000 |
| 2000/02/22 | 8,700 | 9,200 | 8,700 | 8,910 | +170 | +1.9% | 15,700 |
| 2000/02/21 | 8,700 | 8,800 | 8,500 | 8,740 | -360 | -4% | 10,200 |
| 2000/02/18 | 9,060 | 9,200 | 9,010 | 9,100 | -60 | -0.7% | 13,800 |
| 2000/02/17 | 9,550 | 9,550 | 9,010 | 9,160 | -390 | -4.1% | 14,200 |
| 2000/02/16 | 9,700 | 9,700 | 9,100 | 9,550 | ±0 | ±0% | 22,100 |
| 2000/02/15 | 9,900 | 9,950 | 9,500 | 9,550 | -400 | -4% | 32,300 |
| 2000/02/14 | 9,500 | 10,300 | 9,400 | 9,950 | +50 | +0.5% | 87,100 |
| 2000/02/10 | 9,140 | 10,050 | 9,000 | 9,900 | +710 | +7.7% | 145,600 |
| 2000/02/09 | 8,290 | 9,190 | 8,130 | 9,190 | +1,000 | +12.2% | 84,900 |
| 2000/02/08 | 7,720 | 8,200 | 7,700 | 8,190 | +470 | +6.1% | 33,600 |
| 2000/02/07 | 7,810 | 7,820 | 7,580 | 7,720 | -110 | -1.4% | 16,400 |
| 2000/02/04 | 8,000 | 8,100 | 7,400 | 7,830 | -170 | -2.1% | 22,700 |
| 2000/02/03 | 8,210 | 8,300 | 7,700 | 8,000 | -310 | -3.7% | 39,900 |
| 2000/02/02 | 8,110 | 8,800 | 8,100 | 8,310 | +260 | +3.2% | 102,100 |
| 2000/02/01 | 7,150 | 8,050 | 7,050 | 8,050 | +1,000 | +14.2% | 169,800 |
| 2000/01/31 | 6,800 | 7,200 | 6,760 | 7,050 | +150 | +2.2% | 29,500 |
| 2000/01/28 | 7,100 | 7,210 | 6,710 | 6,900 | -10 | -0.1% | 76,300 |
| 2000/01/27 | 6,010 | 6,910 | 6,010 | 6,910 | +1,000 | +16.9% | 76,100 |
| 2000/01/26 | 5,650 | 5,950 | 5,630 | 5,910 | +110 | +1.9% | 4,400 |
| 2000/01/25 | 5,900 | 5,900 | 5,560 | 5,800 | -120 | -2% | 6,700 |
| 2000/01/24 | 5,950 | 6,000 | 5,900 | 5,920 | +20 | +0.3% | 10,300 |
| 2000/01/21 | 5,330 | 5,950 | 5,330 | 5,900 | +470 | +8.7% | 13,900 |
| 2000/01/20 | 5,310 | 5,430 | 5,160 | 5,430 | +20 | +0.4% | 6,100 |
| 2000/01/19 | 5,630 | 5,630 | 5,400 | 5,410 | -240 | -4.2% | 6,500 |
| 2000/01/18 | 5,630 | 5,690 | 5,630 | 5,650 | +20 | +0.4% | 5,000 |
| 2000/01/17 | 5,440 | 5,790 | 5,220 | 5,630 | +390 | +7.4% | 6,400 |
| 2000/01/14 | 5,020 | 5,250 | 5,000 | 5,240 | +270 | +5.4% | 9,100 |
| 2000/01/13 | 4,960 | 5,100 | 4,950 | 4,970 | +40 | +0.8% | 5,100 |
| 2000/01/12 | 5,100 | 5,150 | 4,900 | 4,930 | -170 | -3.3% | 5,600 |
| 2000/01/11 | 5,100 | 5,150 | 5,050 | 5,100 | +150 | +3% | 4,200 |
| 2000/01/07 | 5,050 | 5,050 | 4,900 | 4,950 | -170 | -3.3% | 6,200 |
6051～
6100
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
