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 |
|---|---|---|---|---|---|---|---|
| 1998/08/04 | 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 |
| 1998/07/08 | 4,050 | 4,050 | 3,950 | 3,960 | -60 | -1.5% | 3,600 |
| 1998/07/07 | 3,980 | 4,020 | 3,900 | 4,020 | +80 | +2% | 3,900 |
| 1998/07/06 | 3,800 | 3,940 | 3,800 | 3,940 | -10 | -0.3% | 7,400 |
| 1998/07/03 | 3,900 | 3,950 | 3,850 | 3,950 | ±0 | ±0% | 1,400 |
| 1998/07/02 | 3,950 | 4,000 | 3,940 | 3,950 | +50 | +1.3% | 5,900 |
| 1998/07/01 | 4,000 | 4,000 | 3,900 | 3,900 | -40 | -1% | 3,900 |
| 1998/06/30 | 3,900 | 4,000 | 3,900 | 3,940 | +190 | +5.1% | 4,800 |
| 1998/06/29 | 3,500 | 3,750 | 3,500 | 3,750 | +250 | +7.1% | 2,100 |
| 1998/06/26 | 3,650 | 3,650 | 3,500 | 3,500 | -100 | -2.8% | 2,000 |
| 1998/06/25 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 1998/06/24 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,100 |
| 1998/06/23 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3% | 500 |
| 1998/06/22 | 3,600 | 3,600 | 3,590 | 3,600 | +50 | +1.4% | 500 |
| 1998/06/19 | 3,530 | 3,600 | 3,530 | 3,550 | +50 | +1.4% | 800 |
| 1998/06/18 | 3,650 | 3,660 | 3,500 | 3,500 | +100 | +2.9% | 1,900 |
| 1998/06/17 | 3,410 | 3,420 | 3,300 | 3,400 | ±0 | ±0% | 2,800 |
| 1998/06/16 | 3,400 | 3,420 | 3,400 | 3,400 | -20 | -0.6% | 1,700 |
| 1998/06/15 | 3,400 | 3,500 | 3,400 | 3,420 | +20 | +0.6% | 700 |
| 1998/06/12 | 3,450 | 3,450 | 3,400 | 3,400 | ±0 | ±0% | 5,000 |
| 1998/06/11 | 3,450 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 800 |
| 1998/06/10 | 3,450 | 3,500 | 3,410 | 3,500 | +100 | +2.9% | 2,400 |
| 1998/06/09 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 500 |
| 1998/06/08 | 3,450 | 3,450 | 3,400 | 3,400 | ±0 | ±0% | 1,800 |
| 1998/06/05 | 3,450 | 3,450 | 3,400 | 3,400 | -140 | -4% | 800 |
| 1998/06/04 | 3,500 | 3,540 | 3,450 | 3,540 | -40 | -1.1% | 900 |
| 1998/06/03 | 3,600 | 3,600 | 3,500 | 3,580 | +130 | +3.8% | 1,500 |
| 1998/06/02 | 3,660 | 3,660 | 3,450 | 3,450 | -110 | -3.1% | 1,500 |
| 1998/06/01 | 3,700 | 3,740 | 3,550 | 3,560 | +210 | +6.3% | 9,200 |
| 1998/05/29 | 3,400 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 1,400 |
| 1998/05/28 | 3,350 | 3,450 | 3,350 | 3,400 | +200 | +6.3% | 1,700 |
| 1998/05/27 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,700 |
| 1998/05/26 | 3,200 | 3,210 | 3,200 | 3,200 | - | - | 500 |
6601～
6650
件表示中 / 6991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 | 34,300円 | -5.0% | +3.1% | 0.00% | 19.72倍 | 0.73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 |
| 三社電機 | 87,500円 | +8.9% | +1.7% | 4.57% | 13.85倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 138,500円 | +8.0% | +11.7% | 1.59% | 9.13倍 | 0.95倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 日アンテナ | 77,600円 | +4.8% | +71.4% | 0.00% | 10.37倍 | 0.53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 |
| ザイン | 87,500円 | +38.0% | +36.4% | 1.71% | 31.08倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
