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 |
|---|---|---|---|---|---|---|---|
| 1999/12/09 | 5,450 | 5,760 | 5,450 | 5,750 | +300 | +5.5% | 4,900 |
| 1999/12/08 | 5,540 | 5,550 | 5,430 | 5,450 | -90 | -1.6% | 6,700 |
| 1999/12/07 | 5,510 | 5,610 | 5,410 | 5,540 | +290 | +5.5% | 5,600 |
| 1999/12/06 | 5,460 | 5,480 | 5,250 | 5,250 | -80 | -1.5% | 2,300 |
| 1999/12/03 | 5,400 | 5,400 | 5,330 | 5,330 | -170 | -3.1% | 2,200 |
| 1999/12/02 | 5,460 | 5,500 | 5,400 | 5,500 | +100 | +1.9% | 3,500 |
| 1999/12/01 | 5,410 | 5,420 | 5,400 | 5,400 | ±0 | ±0% | 2,000 |
| 1999/11/30 | 5,700 | 5,700 | 5,400 | 5,400 | -300 | -5.3% | 3,900 |
| 1999/11/29 | 5,630 | 5,700 | 5,400 | 5,700 | +70 | +1.2% | 2,500 |
| 1999/11/26 | 5,570 | 5,670 | 5,500 | 5,630 | +130 | +2.4% | 2,300 |
| 1999/11/25 | 5,850 | 5,850 | 5,500 | 5,500 | -300 | -5.2% | 5,400 |
| 1999/11/24 | 5,860 | 5,860 | 5,570 | 5,800 | -100 | -1.7% | 5,700 |
| 1999/11/22 | 5,850 | 5,900 | 5,700 | 5,900 | +150 | +2.6% | 4,100 |
| 1999/11/19 | 5,900 | 5,900 | 5,710 | 5,750 | +150 | +2.7% | 4,300 |
| 1999/11/18 | 5,600 | 5,900 | 5,590 | 5,600 | -70 | -1.2% | 4,800 |
| 1999/11/17 | 5,750 | 5,750 | 5,600 | 5,670 | +20 | +0.4% | 2,300 |
| 1999/11/16 | 5,680 | 5,700 | 5,510 | 5,650 | -130 | -2.2% | 5,800 |
| 1999/11/15 | 6,010 | 6,100 | 5,780 | 5,780 | -210 | -3.5% | 10,800 |
| 1999/11/12 | 5,760 | 6,000 | 5,750 | 5,990 | +190 | +3.3% | 7,700 |
| 1999/11/11 | 5,890 | 5,900 | 5,770 | 5,800 | -190 | -3.2% | 6,500 |
| 1999/11/10 | 6,100 | 6,100 | 5,820 | 5,990 | -110 | -1.8% | 6,300 |
| 1999/11/09 | 6,150 | 6,150 | 6,000 | 6,100 | +150 | +2.5% | 11,600 |
| 1999/11/08 | 6,090 | 6,090 | 5,830 | 5,950 | +350 | +6.3% | 8,400 |
| 1999/11/05 | 5,700 | 5,730 | 5,510 | 5,600 | ±0 | ±0% | 3,700 |
| 1999/11/04 | 5,640 | 5,650 | 5,510 | 5,600 | -100 | -1.8% | 9,500 |
| 1999/11/02 | 5,710 | 5,750 | 5,610 | 5,700 | -100 | -1.7% | 4,700 |
| 1999/11/01 | 6,000 | 6,000 | 5,700 | 5,800 | -100 | -1.7% | 5,000 |
| 1999/10/29 | 6,200 | 6,200 | 5,860 | 5,900 | -130 | -2.2% | 12,000 |
| 1999/10/28 | 6,200 | 6,200 | 5,810 | 6,030 | +830 | +16% | 21,200 |
| 1999/10/27 | 5,280 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 2,500 |
| 1999/10/26 | 5,200 | 5,550 | 5,200 | 5,280 | -90 | -1.7% | 2,000 |
| 1999/10/25 | 5,390 | 5,580 | 5,290 | 5,370 | -20 | -0.4% | 2,900 |
| 1999/10/22 | 5,450 | 5,480 | 5,390 | 5,390 | -310 | -5.4% | 1,400 |
| 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 |
6301～
6350
件表示中 / 7023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 | 41,400円 | -5.0% | +3.1% | 0.00% | 23.81倍 | 0.88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 |
| ＱＤレーザ | 36,300円 | +6.0% | - | 0.00% | - | 2.90倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| コスモス電 | 922,000円 | -8.6% | -2.7% | 1.90% | 17.81倍 | 1.65倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＷＳＣＯＰＥ | 25,700円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 日アンテナ | 94,100円 | +4.8% | +71.4% | 0.00% | 12.60倍 | 0.65倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
