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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 4,150 | 4,150 | 4,000 | 4,100 | +100 | +2.5% | 3,300 |
| 1998/03/09 | 4,030 | 4,060 | 4,000 | 4,000 | -180 | -4.3% | 2,400 |
| 1998/03/06 | 4,040 | 4,180 | 4,040 | 4,180 | +120 | +3% | 2,100 |
| 1998/03/05 | 4,030 | 4,060 | 4,030 | 4,060 | -20 | -0.5% | 4,500 |
| 1998/03/04 | 4,010 | 4,080 | 4,000 | 4,080 | -30 | -0.7% | 1,300 |
| 1998/03/03 | 4,240 | 4,240 | 4,090 | 4,110 | -130 | -3.1% | 1,600 |
| 1998/03/02 | 4,300 | 4,300 | 4,240 | 4,240 | -40 | -0.9% | 1,300 |
| 1998/02/27 | 4,060 | 4,300 | 4,060 | 4,280 | +120 | +2.9% | 9,000 |
| 1998/02/26 | 4,040 | 4,180 | 4,040 | 4,160 | +120 | +3% | 2,700 |
| 1998/02/25 | 3,950 | 4,050 | 3,910 | 4,040 | +40 | +1% | 4,000 |
| 1998/02/24 | 4,000 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 9,200 |
| 1998/02/23 | 3,750 | 4,000 | 3,750 | 4,000 | +300 | +8.1% | 4,900 |
| 1998/02/20 | 3,630 | 3,700 | 3,600 | 3,700 | +140 | +3.9% | 2,800 |
| 1998/02/19 | 3,470 | 3,560 | 3,470 | 3,560 | +40 | +1.1% | 2,400 |
| 1998/02/18 | 3,520 | 3,520 | 3,520 | 3,520 | +50 | +1.4% | 200 |
| 1998/02/17 | 3,400 | 3,500 | 3,400 | 3,470 | +50 | +1.5% | 2,600 |
| 1998/02/16 | 3,540 | 3,540 | 3,400 | 3,420 | -140 | -3.9% | 1,800 |
| 1998/02/13 | 3,710 | 3,710 | 3,560 | 3,560 | -140 | -3.8% | 2,200 |
| 1998/02/12 | 3,910 | 3,910 | 3,700 | 3,700 | -150 | -3.9% | 2,600 |
| 1998/02/10 | 3,700 | 3,850 | 3,700 | 3,850 | +200 | +5.5% | 3,400 |
| 1998/02/09 | 3,610 | 3,680 | 3,590 | 3,650 | +100 | +2.8% | 4,700 |
| 1998/02/06 | 3,600 | 3,600 | 3,550 | 3,550 | +70 | +2% | 2,900 |
| 1998/02/05 | 3,300 | 3,490 | 3,300 | 3,480 | +80 | +2.4% | 2,100 |
| 1998/02/04 | 3,580 | 3,680 | 3,350 | 3,400 | -80 | -2.3% | 3,500 |
| 1998/02/03 | 3,240 | 3,530 | 3,240 | 3,480 | +270 | +8.4% | 4,800 |
| 1998/02/02 | 3,150 | 3,210 | 3,150 | 3,210 | -60 | -1.8% | 500 |
| 1998/01/30 | 3,350 | 3,350 | 3,240 | 3,270 | -30 | -0.9% | 3,000 |
| 1998/01/29 | 3,490 | 3,530 | 3,300 | 3,300 | -110 | -3.2% | 3,100 |
| 1998/01/28 | 3,500 | 3,540 | 3,400 | 3,410 | +10 | +0.3% | 5,100 |
| 1998/01/27 | 3,490 | 3,490 | 3,340 | 3,400 | -100 | -2.9% | 4,300 |
| 1998/01/26 | 3,100 | 3,500 | 3,100 | 3,500 | +600 | +20.7% | 4,300 |
| 1998/01/23 | 2,900 | 2,930 | 2,850 | 2,900 | -50 | -1.7% | 3,900 |
| 1998/01/22 | 2,970 | 3,020 | 2,950 | 2,950 | -20 | -0.7% | 1,300 |
| 1998/01/21 | 2,700 | 2,980 | 2,700 | 2,970 | +320 | +12.1% | 5,700 |
| 1998/01/20 | 2,650 | 2,700 | 2,640 | 2,650 | ±0 | ±0% | 2,000 |
| 1998/01/19 | 2,600 | 2,650 | 2,600 | 2,650 | +150 | +6% | 2,000 |
| 1998/01/16 | 2,380 | 2,580 | 2,380 | 2,500 | +130 | +5.5% | 1,000 |
| 1998/01/14 | 2,400 | 2,450 | 2,370 | 2,370 | +120 | +5.3% | 1,300 |
| 1998/01/13 | 2,260 | 2,260 | 2,250 | 2,250 | -250 | -10% | 800 |
| 1998/01/12 | 2,450 | 2,500 | 2,450 | 2,500 | +290 | +13.1% | 1,600 |
| 1998/01/09 | 2,160 | 2,210 | 2,160 | 2,210 | -50 | -2.2% | 800 |
| 1998/01/08 | 2,220 | 2,270 | 2,220 | 2,260 | +60 | +2.7% | 900 |
| 1998/01/07 | 2,250 | 2,250 | 2,190 | 2,200 | -100 | -4.3% | 700 |
| 1998/01/06 | 2,110 | 2,300 | 2,100 | 2,300 | +60 | +2.7% | 1,800 |
| 1998/01/05 | 2,240 | 2,240 | 2,240 | 2,240 | +140 | +6.7% | 400 |
| 1997/12/30 | 2,100 | 2,200 | 2,100 | 2,100 | ±0 | ±0% | 1,800 |
| 1997/12/29 | 2,110 | 2,120 | 2,100 | 2,100 | -300 | -12.5% | 2,500 |
| 1997/12/26 | 2,500 | 2,500 | 2,400 | 2,400 | +180 | +8.1% | 4,000 |
| 1997/12/25 | 2,060 | 2,220 | 2,010 | 2,220 | +170 | +8.3% | 5,600 |
| 1997/12/24 | 2,000 | 2,090 | 1,990 | 2,050 | -90 | -4.2% | 6,000 |
6551～
6600
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
