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 |
|---|---|---|---|---|---|---|---|
| 1998/09/18 | 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 |
| 1998/08/03 | 3,700 | 3,900 | 3,700 | 3,750 | -150 | -3.8% | 1,500 |
| 1998/07/31 | 3,900 | 3,900 | 3,820 | 3,900 | +100 | +2.6% | 2,300 |
| 1998/07/30 | 3,790 | 3,850 | 3,790 | 3,800 | -30 | -0.8% | 1,400 |
| 1998/07/29 | 3,800 | 3,840 | 3,680 | 3,830 | +180 | +4.9% | 1,700 |
| 1998/07/28 | 3,820 | 3,840 | 3,650 | 3,650 | ±0 | ±0% | 1,500 |
| 1998/07/27 | 3,610 | 3,650 | 3,610 | 3,650 | ±0 | ±0% | 500 |
| 1998/07/24 | 3,650 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 800 |
| 1998/07/23 | 3,650 | 3,660 | 3,650 | 3,660 | +30 | +0.8% | 600 |
| 1998/07/22 | 3,630 | 3,650 | 3,630 | 3,630 | ±0 | ±0% | 900 |
| 1998/07/21 | 3,630 | 3,700 | 3,630 | 3,630 | +30 | +0.8% | 2,200 |
| 1998/07/17 | 3,630 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 2,000 |
| 1998/07/16 | 3,650 | 3,650 | 3,600 | 3,600 | ±0 | ±0% | 2,700 |
| 1998/07/15 | 3,600 | 3,700 | 3,600 | 3,600 | -100 | -2.7% | 2,800 |
| 1998/07/14 | 3,800 | 3,800 | 3,690 | 3,700 | -100 | -2.6% | 2,100 |
| 1998/07/13 | 3,810 | 3,810 | 3,700 | 3,800 | -50 | -1.3% | 4,500 |
| 1998/07/10 | 3,900 | 3,920 | 3,850 | 3,850 | -90 | -2.3% | 6,300 |
| 1998/07/09 | 3,900 | 3,940 | 3,900 | 3,940 | -20 | -0.5% | 2,900 |
6601～
6650
件表示中 / 7023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 | 41,400円 | -5.0% | +3.1% | 0.00% | 23.81倍 | 0.88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 |
| ＱＤレーザ | 36,300円 | +6.0% | - | 0.00% | - | 2.90倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| コスモス電 | 922,000円 | -8.6% | -2.7% | 1.90% | 17.82倍 | 1.65倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＷＳＣＯＰＥ | 25,700円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 日アンテナ | 94,100円 | +4.8% | +71.4% | 0.00% | 12.60倍 | 0.65倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
