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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 4,900 | 4,950 | 4,800 | 4,950 | ±0 | ±0% | 2,700 |
| 1999/05/27 | 5,000 | 5,030 | 4,940 | 4,950 | -50 | -1% | 2,000 |
| 1999/05/26 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 2,500 |
| 1999/05/25 | 5,100 | 5,100 | 5,050 | 5,050 | -50 | -1% | 1,500 |
| 1999/05/24 | 5,100 | 5,110 | 5,000 | 5,100 | ±0 | ±0% | 2,200 |
| 1999/05/21 | 5,010 | 5,180 | 5,000 | 5,100 | -80 | -1.5% | 2,700 |
| 1999/05/20 | 5,050 | 5,200 | 5,020 | 5,180 | -70 | -1.3% | 2,600 |
| 1999/05/19 | 5,100 | 5,250 | 5,000 | 5,250 | +150 | +2.9% | 3,300 |
| 1999/05/18 | 5,250 | 5,300 | 5,100 | 5,100 | +50 | +1% | 2,500 |
| 1999/05/17 | 5,000 | 5,120 | 5,000 | 5,050 | -430 | -7.8% | 6,200 |
| 1999/05/14 | 5,540 | 5,540 | 5,200 | 5,480 | -70 | -1.3% | 1,000 |
| 1999/05/13 | 5,510 | 5,550 | 5,400 | 5,550 | -30 | -0.5% | 2,900 |
| 1999/05/12 | 5,580 | 5,600 | 5,450 | 5,580 | -70 | -1.2% | 7,200 |
| 1999/05/11 | 5,630 | 5,650 | 5,490 | 5,650 | ±0 | ±0% | 12,800 |
| 1999/05/10 | 5,700 | 5,780 | 5,500 | 5,650 | -50 | -0.9% | 7,400 |
| 1999/05/07 | 5,890 | 5,890 | 5,450 | 5,700 | -290 | -4.8% | 24,300 |
| 1999/05/06 | 5,400 | 5,990 | 5,310 | 5,990 | +690 | +13% | 33,000 |
| 1999/04/30 | 5,400 | 5,400 | 5,150 | 5,300 | -50 | -0.9% | 8,600 |
| 1999/04/28 | 5,280 | 5,400 | 5,200 | 5,350 | +80 | +1.5% | 11,900 |
| 1999/04/27 | 5,250 | 5,300 | 5,230 | 5,270 | +50 | +1% | 10,000 |
| 1999/04/26 | 5,160 | 5,280 | 5,100 | 5,220 | +220 | +4.4% | 6,400 |
| 1999/04/23 | 5,000 | 5,000 | 4,930 | 5,000 | +390 | +8.5% | 6,200 |
| 1999/04/22 | 4,550 | 4,800 | 4,550 | 4,610 | -90 | -1.9% | 6,700 |
| 1999/04/21 | 4,750 | 4,850 | 4,650 | 4,700 | -210 | -4.3% | 5,800 |
| 1999/04/20 | 5,000 | 5,000 | 4,900 | 4,910 | -140 | -2.8% | 4,300 |
| 1999/04/19 | 5,000 | 5,050 | 4,910 | 5,050 | ±0 | ±0% | 6,700 |
| 1999/04/16 | 5,060 | 5,100 | 5,010 | 5,050 | -100 | -1.9% | 7,800 |
| 1999/04/15 | 5,250 | 5,300 | 5,050 | 5,150 | -100 | -1.9% | 5,900 |
| 1999/04/14 | 5,400 | 5,400 | 5,000 | 5,250 | -20 | -0.4% | 8,300 |
| 1999/04/13 | 5,250 | 5,500 | 5,250 | 5,270 | -30 | -0.6% | 6,300 |
| 1999/04/12 | 5,300 | 5,500 | 5,240 | 5,300 | -300 | -5.4% | 6,900 |
| 1999/04/09 | 5,600 | 5,600 | 5,320 | 5,600 | +60 | +1.1% | 21,800 |
| 1999/04/08 | 5,480 | 5,540 | 5,300 | 5,540 | +180 | +3.4% | 24,100 |
| 1999/04/07 | 5,300 | 5,400 | 5,250 | 5,360 | +180 | +3.5% | 11,500 |
| 1999/04/06 | 5,300 | 5,400 | 5,140 | 5,180 | +40 | +0.8% | 15,800 |
| 1999/04/05 | 5,500 | 5,590 | 5,040 | 5,140 | -270 | -5% | 23,100 |
| 1999/04/02 | 5,350 | 5,650 | 5,300 | 5,410 | +160 | +3% | 52,500 |
| 1999/04/01 | 5,350 | 5,400 | 5,000 | 5,250 | -100 | -1.9% | 67,900 |
| 1999/03/31 | 4,700 | 5,360 | 4,650 | 5,350 | +550 | +11.5% | 170,200 |
| 1999/03/30 | 4,800 | 4,800 | 4,800 | 4,800 | +800 | +20% | 27,700 |
| 1999/03/29 | 3,650 | 4,000 | 3,650 | 4,000 | +450 | +12.7% | 21,700 |
| 1999/03/26 | 3,600 | 3,650 | 3,530 | 3,550 | +50 | +1.4% | 5,300 |
| 1999/03/25 | 3,310 | 3,500 | 3,310 | 3,500 | +190 | +5.7% | 2,400 |
| 1999/03/24 | 3,300 | 3,360 | 3,250 | 3,310 | +10 | +0.3% | 2,200 |
| 1999/03/23 | 3,250 | 3,500 | 3,250 | 3,300 | -200 | -5.7% | 3,000 |
| 1999/03/19 | 3,650 | 3,700 | 3,500 | 3,500 | -140 | -3.8% | 5,500 |
| 1999/03/18 | 3,600 | 3,840 | 3,500 | 3,640 | +90 | +2.5% | 23,400 |
| 1999/03/17 | 3,380 | 3,610 | 3,350 | 3,550 | +310 | +9.6% | 15,800 |
| 1999/03/16 | 3,250 | 3,250 | 3,170 | 3,240 | +80 | +2.5% | 4,200 |
| 1999/03/15 | 3,200 | 3,200 | 3,140 | 3,160 | +210 | +7.1% | 7,900 |
6251～
6300
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
