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 |
|---|---|---|---|---|---|---|---|
| 1998/12/28 | 2,850 | 2,850 | 2,700 | 2,710 | +110 | +4.2% | 1,600 |
| 1998/12/25 | 2,640 | 2,650 | 2,550 | 2,600 | -50 | -1.9% | 900 |
| 1998/12/24 | 2,710 | 2,710 | 2,510 | 2,650 | -50 | -1.9% | 4,400 |
| 1998/12/22 | 2,710 | 2,720 | 2,700 | 2,700 | ±0 | ±0% | 900 |
| 1998/12/21 | 2,750 | 2,750 | 2,700 | 2,700 | -180 | -6.3% | 5,000 |
| 1998/12/18 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 1,100 |
| 1998/12/17 | 2,880 | 2,880 | 2,880 | 2,880 | -10 | -0.3% | 300 |
| 1998/12/16 | 2,900 | 3,000 | 2,890 | 2,890 | -10 | -0.3% | 1,100 |
| 1998/12/15 | 2,930 | 2,930 | 2,900 | 2,900 | -30 | -1% | 1,000 |
| 1998/12/14 | 2,960 | 2,960 | 2,920 | 2,930 | -30 | -1% | 1,400 |
| 1998/12/11 | 2,910 | 3,000 | 2,910 | 2,960 | -290 | -8.9% | 3,700 |
| 1998/12/10 | 3,380 | 3,380 | 3,050 | 3,250 | +360 | +12.5% | 4,700 |
| 1998/12/09 | 2,880 | 2,920 | 2,880 | 2,890 | +10 | +0.3% | 700 |
| 1998/12/08 | 2,920 | 2,920 | 2,880 | 2,880 | ±0 | ±0% | 1,200 |
| 1998/12/07 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 200 |
| 1998/12/04 | 2,860 | 2,890 | 2,860 | 2,880 | -70 | -2.4% | 700 |
| 1998/12/03 | 2,940 | 2,950 | 2,940 | 2,950 | ±0 | ±0% | 500 |
| 1998/12/02 | 3,000 | 3,000 | 2,850 | 2,950 | -50 | -1.7% | 2,200 |
| 1998/12/01 | 3,110 | 3,110 | 3,000 | 3,000 | -110 | -3.5% | 1,200 |
| 1998/11/30 | 3,190 | 3,190 | 3,110 | 3,110 | -70 | -2.2% | 900 |
| 1998/11/27 | 3,200 | 3,200 | 3,150 | 3,180 | +90 | +2.9% | 2,200 |
| 1998/11/26 | 3,000 | 3,100 | 3,000 | 3,090 | +40 | +1.3% | 2,200 |
| 1998/11/25 | 3,000 | 3,050 | 2,990 | 3,050 | +70 | +2.3% | 1,100 |
| 1998/11/24 | 2,850 | 2,990 | 2,850 | 2,980 | +80 | +2.8% | 1,800 |
| 1998/11/20 | 2,860 | 2,900 | 2,860 | 2,900 | ±0 | ±0% | 400 |
| 1998/11/19 | 2,920 | 2,950 | 2,900 | 2,900 | -20 | -0.7% | 600 |
| 1998/11/18 | 2,870 | 2,920 | 2,830 | 2,920 | +40 | +1.4% | 1,400 |
| 1998/11/17 | 2,810 | 2,880 | 2,810 | 2,880 | +80 | +2.9% | 1,200 |
| 1998/11/16 | 2,850 | 2,900 | 2,760 | 2,800 | -40 | -1.4% | 600 |
| 1998/11/13 | 2,950 | 2,950 | 2,840 | 2,840 | -130 | -4.4% | 300 |
| 1998/11/12 | 2,750 | 2,970 | 2,750 | 2,970 | +220 | +8% | 2,900 |
| 1998/11/11 | 2,780 | 2,800 | 2,750 | 2,750 | -60 | -2.1% | 1,100 |
| 1998/11/10 | 2,940 | 2,940 | 2,800 | 2,810 | -140 | -4.7% | 4,000 |
| 1998/11/09 | 2,810 | 2,950 | 2,810 | 2,950 | +10 | +0.3% | 1,000 |
| 1998/11/06 | 2,940 | 2,940 | 2,840 | 2,940 | -10 | -0.3% | 800 |
| 1998/11/05 | 2,990 | 3,050 | 2,810 | 2,950 | -50 | -1.7% | 1,000 |
| 1998/11/04 | 3,000 | 3,000 | 3,000 | 3,000 | +20 | +0.7% | 700 |
| 1998/11/02 | 2,800 | 2,980 | 2,800 | 2,980 | -20 | -0.7% | 2,200 |
| 1998/10/30 | 2,950 | 3,000 | 2,800 | 3,000 | +140 | +4.9% | 2,500 |
| 1998/10/29 | 2,950 | 2,950 | 2,860 | 2,860 | -240 | -7.7% | 1,800 |
| 1998/10/28 | 3,100 | 3,100 | 3,100 | 3,100 | +220 | +7.6% | 1,200 |
| 1998/10/27 | 3,000 | 3,000 | 2,880 | 2,880 | -20 | -0.7% | 800 |
| 1998/10/26 | 2,900 | 2,950 | 2,900 | 2,900 | ±0 | ±0% | 800 |
| 1998/10/23 | 3,250 | 3,250 | 2,850 | 2,900 | -360 | -11% | 1,400 |
| 1998/10/22 | 3,100 | 3,280 | 3,100 | 3,260 | -20 | -0.6% | 1,900 |
| 1998/10/21 | 3,160 | 3,280 | 3,160 | 3,280 | +180 | +5.8% | 1,600 |
| 1998/10/20 | 3,050 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 500 |
| 1998/10/19 | 3,000 | 3,050 | 2,930 | 3,050 | +60 | +2% | 1,300 |
| 1998/10/16 | 3,000 | 3,000 | 2,970 | 2,990 | -50 | -1.6% | 600 |
| 1998/10/15 | 2,930 | 3,040 | 2,890 | 3,040 | +50 | +1.7% | 1,100 |
6351～
6400
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
