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 |
|---|---|---|---|---|---|---|---|
| 1998/10/14 | 3,000 | 3,000 | 2,990 | 2,990 | -210 | -6.6% | 200 |
| 1998/10/13 | 3,050 | 3,200 | 3,010 | 3,200 | -50 | -1.5% | 1,300 |
| 1998/10/12 | 3,290 | 3,290 | 3,180 | 3,250 | +250 | +8.3% | 3,200 |
| 1998/10/09 | 3,000 | 3,000 | 2,980 | 3,000 | ±0 | ±0% | 1,600 |
| 1998/10/08 | 3,040 | 3,040 | 2,800 | 3,000 | -50 | -1.6% | 600 |
| 1998/10/07 | 3,030 | 3,050 | 3,000 | 3,050 | +10 | +0.3% | 2,100 |
| 1998/10/06 | 2,700 | 3,040 | 2,700 | 3,040 | +40 | +1.3% | 3,500 |
| 1998/10/05 | 2,830 | 3,000 | 2,830 | 3,000 | +20 | +0.7% | 800 |
| 1998/10/02 | 2,930 | 2,980 | 2,910 | 2,980 | ±0 | ±0% | 2,700 |
| 1998/10/01 | 3,050 | 3,080 | 2,930 | 2,980 | -100 | -3.2% | 5,700 |
| 1998/09/30 | 3,010 | 3,200 | 3,000 | 3,080 | -120 | -3.8% | 2,200 |
| 1998/09/29 | 3,200 | 3,200 | 3,200 | 3,200 | -40 | -1.2% | 100 |
| 1998/09/28 | 3,250 | 3,250 | 3,180 | 3,240 | +190 | +6.2% | 1,600 |
| 1998/09/25 | 3,140 | 3,140 | 3,050 | 3,050 | -100 | -3.2% | 1,100 |
| 1998/09/24 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 1,100 |
| 1998/09/22 | 3,280 | 3,280 | 3,010 | 3,150 | -130 | -4% | 1,500 |
| 1998/09/21 | 3,310 | 3,310 | 3,280 | 3,280 | -30 | -0.9% | 200 |
| 1998/09/18 | 3,270 | 3,320 | 3,200 | 3,310 | +10 | +0.3% | 1,400 |
| 1998/09/17 | 3,330 | 3,400 | 3,300 | 3,300 | -40 | -1.2% | 1,400 |
| 1998/09/16 | 3,320 | 3,340 | 3,120 | 3,340 | +70 | +2.1% | 2,100 |
| 1998/09/14 | 3,110 | 3,290 | 3,110 | 3,270 | -30 | -0.9% | 1,600 |
| 1998/09/11 | 3,340 | 3,340 | 3,100 | 3,300 | -50 | -1.5% | 3,300 |
| 1998/09/10 | 3,370 | 3,370 | 3,340 | 3,350 | ±0 | ±0% | 1,600 |
| 1998/09/09 | 3,380 | 3,380 | 3,210 | 3,350 | +150 | +4.7% | 3,600 |
| 1998/09/08 | 3,300 | 3,320 | 3,200 | 3,200 | -100 | -3% | 1,900 |
| 1998/09/07 | 3,240 | 3,300 | 3,200 | 3,300 | ±0 | ±0% | 2,000 |
| 1998/09/04 | 3,050 | 3,300 | 3,010 | 3,300 | +250 | +8.2% | 6,200 |
| 1998/09/03 | 3,090 | 3,090 | 3,000 | 3,050 | -90 | -2.9% | 700 |
| 1998/09/02 | 3,200 | 3,200 | 3,000 | 3,140 | -60 | -1.9% | 4,300 |
| 1998/09/01 | 3,000 | 3,200 | 3,000 | 3,200 | +30 | +0.9% | 1,300 |
| 1998/08/31 | 3,020 | 3,170 | 3,000 | 3,170 | +150 | +5% | 3,100 |
| 1998/08/28 | 3,150 | 3,150 | 3,010 | 3,020 | -80 | -2.6% | 2,700 |
| 1998/08/27 | 3,200 | 3,200 | 3,090 | 3,100 | -100 | -3.1% | 1,400 |
| 1998/08/26 | 3,360 | 3,360 | 3,200 | 3,200 | -130 | -3.9% | 1,500 |
| 1998/08/25 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 700 |
| 1998/08/24 | 3,290 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 400 |
| 1998/08/21 | 3,300 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 800 |
| 1998/08/20 | 3,450 | 3,450 | 3,350 | 3,350 | -100 | -2.9% | 800 |
| 1998/08/19 | 3,580 | 3,580 | 3,450 | 3,450 | +100 | +3% | 700 |
| 1998/08/18 | 3,310 | 3,360 | 3,200 | 3,350 | +90 | +2.8% | 1,900 |
| 1998/08/17 | 3,500 | 3,500 | 3,260 | 3,260 | -210 | -6.1% | 1,200 |
| 1998/08/14 | 3,750 | 3,750 | 3,470 | 3,470 | -280 | -7.5% | 300 |
| 1998/08/13 | 3,610 | 3,750 | 3,610 | 3,750 | +110 | +3% | 1,300 |
| 1998/08/12 | 3,450 | 3,640 | 3,450 | 3,640 | +100 | +2.8% | 2,200 |
| 1998/08/11 | 3,620 | 3,620 | 3,500 | 3,540 | -110 | -3% | 1,500 |
| 1998/08/10 | 3,710 | 3,710 | 3,650 | 3,650 | +30 | +0.8% | 1,100 |
| 1998/08/07 | 3,610 | 3,650 | 3,610 | 3,620 | -50 | -1.4% | 1,100 |
| 1998/08/06 | 3,760 | 3,800 | 3,670 | 3,670 | +20 | +0.5% | 1,400 |
| 1998/08/05 | 3,660 | 3,670 | 3,650 | 3,650 | -120 | -3.2% | 2,100 |
| 1998/08/04 | 3,750 | 3,770 | 3,700 | 3,770 | +20 | +0.5% | 900 |
6401～
6450
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
