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 |
|---|---|---|---|---|---|---|---|
| 1998/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | -100 | -3% | 800 |
| 1998/05/21 | 3,100 | 3,300 | 3,100 | 3,300 | +130 | +4.1% | 2,600 |
| 1998/05/20 | 3,120 | 3,200 | 3,120 | 3,170 | +70 | +2.3% | 800 |
| 1998/05/19 | 3,100 | 3,100 | 3,050 | 3,100 | ±0 | ±0% | 800 |
| 1998/05/18 | 3,290 | 3,290 | 3,050 | 3,100 | ±0 | ±0% | 400 |
| 1998/05/15 | 3,100 | 3,100 | 3,000 | 3,100 | -50 | -1.6% | 1,200 |
| 1998/05/14 | 3,200 | 3,200 | 3,150 | 3,150 | -180 | -5.4% | 200 |
| 1998/05/13 | 3,320 | 3,330 | 3,200 | 3,330 | ±0 | ±0% | 300 |
| 1998/05/12 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 1998/05/11 | 3,440 | 3,440 | 3,330 | 3,330 | +130 | +4.1% | 1,600 |
| 1998/05/08 | 3,250 | 3,250 | 3,200 | 3,200 | -60 | -1.8% | 200 |
| 1998/05/07 | 3,190 | 3,260 | 3,050 | 3,260 | +250 | +8.3% | 1,300 |
| 1998/05/06 | 3,330 | 3,330 | 3,010 | 3,010 | -120 | -3.8% | 400 |
| 1998/05/01 | 3,190 | 3,190 | 3,000 | 3,130 | -60 | -1.9% | 2,200 |
| 1998/04/30 | 3,230 | 3,280 | 3,190 | 3,190 | -290 | -8.3% | 3,100 |
| 1998/04/28 | 3,480 | 3,480 | 3,480 | 3,480 | +250 | +7.7% | 1,100 |
| 1998/04/27 | 3,210 | 3,260 | 3,210 | 3,230 | +20 | +0.6% | 800 |
| 1998/04/24 | 3,210 | 3,310 | 3,210 | 3,210 | +10 | +0.3% | 900 |
| 1998/04/23 | 3,280 | 3,280 | 3,200 | 3,200 | -80 | -2.4% | 800 |
| 1998/04/22 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 600 |
| 1998/04/21 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,300 |
| 1998/04/20 | 3,210 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 300 |
| 1998/04/17 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,100 |
| 1998/04/16 | 3,450 | 3,450 | 3,200 | 3,200 | -350 | -9.9% | 1,400 |
| 1998/04/15 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 300 |
| 1998/04/14 | 3,500 | 3,500 | 3,450 | 3,500 | ±0 | ±0% | 1,500 |
| 1998/04/13 | 3,300 | 3,500 | 3,300 | 3,500 | +150 | +4.5% | 200 |
| 1998/04/10 | 3,560 | 3,560 | 3,350 | 3,350 | -60 | -1.8% | 1,300 |
| 1998/04/09 | 3,360 | 3,410 | 3,360 | 3,410 | +170 | +5.2% | 200 |
| 1998/04/08 | 3,150 | 3,240 | 3,060 | 3,240 | +90 | +2.9% | 1,500 |
| 1998/04/07 | 3,060 | 3,250 | 3,060 | 3,150 | +40 | +1.3% | 800 |
| 1998/04/06 | 3,010 | 3,110 | 2,950 | 3,110 | +190 | +6.5% | 900 |
| 1998/04/03 | 2,920 | 2,920 | 2,900 | 2,920 | +10 | +0.3% | 2,600 |
| 1998/04/02 | 2,900 | 2,910 | 2,880 | 2,910 | -300 | -9.3% | 1,800 |
| 1998/04/01 | 3,450 | 3,450 | 3,200 | 3,210 | -280 | -8% | 3,500 |
| 1998/03/31 | 3,600 | 3,600 | 3,430 | 3,490 | -190 | -5.2% | 1,700 |
| 1998/03/30 | 3,750 | 3,760 | 3,680 | 3,680 | -80 | -2.1% | 600 |
| 1998/03/27 | 3,900 | 3,900 | 3,760 | 3,760 | -40 | -1.1% | 1,200 |
| 1998/03/26 | 3,750 | 3,800 | 3,750 | 3,800 | +30 | +0.8% | 1,500 |
| 1998/03/25 | 3,770 | 3,770 | 3,770 | 3,770 | -100 | -2.6% | 800 |
| 1998/03/24 | 3,890 | 3,900 | 3,860 | 3,870 | -40 | -1% | 2,200 |
| 1998/03/23 | 3,910 | 3,910 | 3,910 | 3,910 | -30 | -0.8% | 100 |
| 1998/03/20 | 3,810 | 3,950 | 3,810 | 3,940 | +40 | +1% | 2,900 |
| 1998/03/19 | 3,750 | 3,900 | 3,750 | 3,900 | ±0 | ±0% | 1,200 |
| 1998/03/18 | 3,950 | 3,950 | 3,900 | 3,900 | -50 | -1.3% | 600 |
| 1998/03/17 | 3,970 | 3,970 | 3,950 | 3,950 | -50 | -1.3% | 300 |
| 1998/03/16 | 4,000 | 4,000 | 4,000 | 4,000 | -150 | -3.6% | 400 |
| 1998/03/13 | 3,950 | 4,150 | 3,950 | 4,150 | +150 | +3.8% | 4,800 |
| 1998/03/12 | 4,050 | 4,050 | 3,900 | 4,000 | ±0 | ±0% | 2,100 |
| 1998/03/11 | 4,100 | 4,100 | 4,000 | 4,000 | -100 | -2.4% | 700 |
6501～
6550
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
