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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 5,550 | 5,700 | 5,460 | 5,700 | +150 | +2.7% | 2,400 |
| 1999/10/20 | 5,600 | 5,600 | 5,400 | 5,550 | +200 | +3.7% | 2,700 |
| 1999/10/19 | 5,420 | 5,430 | 5,000 | 5,350 | +330 | +6.6% | 3,200 |
| 1999/10/18 | 5,100 | 5,190 | 5,020 | 5,020 | -280 | -5.3% | 4,900 |
| 1999/10/15 | 5,400 | 5,410 | 5,040 | 5,300 | -400 | -7% | 6,900 |
| 1999/10/14 | 5,700 | 5,800 | 5,660 | 5,700 | -90 | -1.6% | 2,500 |
| 1999/10/13 | 6,000 | 6,010 | 5,700 | 5,790 | -210 | -3.5% | 2,300 |
| 1999/10/12 | 6,200 | 6,200 | 5,920 | 6,000 | +10 | +0.2% | 1,900 |
| 1999/10/08 | 6,250 | 6,250 | 5,900 | 5,990 | -10 | -0.2% | 3,500 |
| 1999/10/07 | 5,900 | 6,100 | 5,900 | 6,000 | +100 | +1.7% | 6,200 |
| 1999/10/06 | 5,600 | 5,900 | 5,590 | 5,900 | +100 | +1.7% | 2,800 |
| 1999/10/05 | 5,900 | 5,920 | 5,800 | 5,800 | -100 | -1.7% | 3,700 |
| 1999/10/04 | 5,930 | 5,950 | 5,800 | 5,900 | -90 | -1.5% | 8,900 |
| 1999/10/01 | 6,000 | 6,100 | 5,990 | 5,990 | -40 | -0.7% | 8,500 |
| 1999/09/30 | 5,920 | 6,120 | 5,920 | 6,030 | +10 | +0.2% | 3,600 |
| 1999/09/29 | 6,060 | 6,100 | 6,000 | 6,020 | -40 | -0.7% | 3,600 |
| 1999/09/28 | 6,050 | 6,200 | 6,050 | 6,060 | +40 | +0.7% | 2,700 |
| 1999/09/27 | 6,000 | 6,090 | 6,000 | 6,020 | +30 | +0.5% | 4,400 |
| 1999/09/24 | 6,100 | 6,100 | 5,900 | 5,990 | -180 | -2.9% | 4,100 |
| 1999/09/22 | 6,300 | 6,400 | 6,160 | 6,170 | -230 | -3.6% | 4,000 |
| 1999/09/21 | 6,500 | 6,500 | 6,400 | 6,400 | -200 | -3% | 1,400 |
| 1999/09/20 | 6,700 | 6,700 | 6,500 | 6,600 | +100 | +1.5% | 4,200 |
| 1999/09/17 | 6,610 | 6,700 | 6,350 | 6,500 | +200 | +3.2% | 2,900 |
| 1999/09/16 | 6,500 | 6,500 | 6,150 | 6,300 | -200 | -3.1% | 7,000 |
| 1999/09/14 | 6,640 | 6,640 | 6,330 | 6,500 | -140 | -2.1% | 4,100 |
| 1999/09/13 | 6,600 | 6,670 | 6,500 | 6,640 | +60 | +0.9% | 5,200 |
| 1999/09/10 | 6,650 | 6,650 | 6,570 | 6,580 | -200 | -2.9% | 9,600 |
| 1999/09/09 | 7,050 | 7,090 | 6,780 | 6,780 | -270 | -3.8% | 8,000 |
| 1999/09/08 | 7,170 | 7,250 | 7,000 | 7,050 | +80 | +1.1% | 36,700 |
| 1999/09/07 | 6,450 | 7,000 | 6,450 | 6,970 | +610 | +9.6% | 18,000 |
| 1999/09/06 | 6,210 | 6,450 | 6,210 | 6,360 | +170 | +2.7% | 4,800 |
| 1999/09/03 | 6,300 | 6,310 | 6,150 | 6,190 | -120 | -1.9% | 4,500 |
| 1999/09/02 | 6,490 | 6,600 | 6,300 | 6,310 | -150 | -2.3% | 6,500 |
| 1999/09/01 | 6,680 | 6,680 | 6,300 | 6,460 | +80 | +1.3% | 4,400 |
| 1999/08/31 | 6,500 | 6,500 | 6,380 | 6,380 | -120 | -1.8% | 4,100 |
| 1999/08/30 | 6,500 | 6,650 | 6,400 | 6,500 | +90 | +1.4% | 7,000 |
| 1999/08/27 | 6,300 | 6,500 | 6,300 | 6,410 | +10 | +0.2% | 5,500 |
| 1999/08/26 | 6,450 | 6,500 | 6,400 | 6,400 | ±0 | ±0% | 5,800 |
| 1999/08/25 | 6,200 | 6,440 | 6,030 | 6,400 | +200 | +3.2% | 3,900 |
| 1999/08/24 | 6,300 | 6,300 | 6,200 | 6,200 | -100 | -1.6% | 4,300 |
| 1999/08/23 | 6,400 | 6,400 | 6,300 | 6,300 | -100 | -1.6% | 3,100 |
| 1999/08/20 | 6,500 | 6,590 | 6,350 | 6,400 | -100 | -1.5% | 3,000 |
| 1999/08/19 | 6,680 | 6,680 | 6,500 | 6,500 | -200 | -3% | 3,500 |
| 1999/08/18 | 6,870 | 6,870 | 6,700 | 6,700 | -150 | -2.2% | 5,000 |
| 1999/08/17 | 6,860 | 6,900 | 6,690 | 6,850 | +20 | +0.3% | 6,400 |
| 1999/08/16 | 6,810 | 6,910 | 6,720 | 6,830 | +130 | +1.9% | 6,300 |
| 1999/08/13 | 6,500 | 6,700 | 6,500 | 6,700 | +200 | +3.1% | 4,700 |
| 1999/08/12 | 6,500 | 6,510 | 6,350 | 6,500 | ±0 | ±0% | 6,300 |
| 1999/08/11 | 6,130 | 6,500 | 6,130 | 6,500 | +300 | +4.8% | 1,900 |
| 1999/08/10 | 6,250 | 6,250 | 6,100 | 6,200 | -40 | -0.6% | 1,500 |
6151～
6200
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
