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 |
|---|---|---|---|---|---|---|---|
| 1999/05/25 | 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 |
| 1999/03/12 | 3,000 | 3,000 | 2,900 | 2,950 | +50 | +1.7% | 2,600 |
| 1999/03/11 | 2,830 | 2,900 | 2,830 | 2,900 | ±0 | ±0% | 1,500 |
| 1999/03/10 | 2,900 | 2,950 | 2,750 | 2,900 | +170 | +6.2% | 2,100 |
6351～
6400
件表示中 / 6937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 | 36,000円 | +0.5% | +66.7% | 0.00% | 24.84倍 | 0.79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 |
| トレックスセミ | 109,800円 | -8.7% | - | 5.10% | - | 0.59倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 128,600円 | +18.2% | +21.0% | 3.42% | 9.01倍 | 0.45倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ニレコ | 158,200円 | +7.5% | +22.4% | 4.99% | 9.09倍 | 0.75倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 指月電 | 37,000円 | +2.6% | +25.0% | 2.70% | 11.68倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
