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 |
|---|---|---|---|---|---|---|---|
| 1997/07/11 | 5,100 | 5,100 | 5,050 | 5,060 | -40 | -0.8% | 9,700 |
| 1997/07/10 | 5,150 | 5,150 | 5,060 | 5,100 | +30 | +0.6% | 2,900 |
| 1997/07/09 | 5,110 | 5,110 | 5,060 | 5,070 | -30 | -0.6% | 900 |
| 1997/07/08 | 5,050 | 5,150 | 5,050 | 5,100 | +50 | +1% | 4,400 |
| 1997/07/07 | 5,200 | 5,200 | 5,010 | 5,050 | -150 | -2.9% | 1,200 |
| 1997/07/04 | 5,320 | 5,320 | 5,200 | 5,200 | -200 | -3.7% | 1,600 |
| 1997/07/03 | 5,560 | 5,600 | 5,400 | 5,400 | -100 | -1.8% | 3,100 |
| 1997/07/02 | 5,500 | 5,500 | 5,400 | 5,500 | +70 | +1.3% | 4,200 |
| 1997/07/01 | 5,510 | 5,510 | 5,430 | 5,430 | -180 | -3.2% | 2,900 |
| 1997/06/30 | 5,640 | 5,640 | 5,560 | 5,610 | +50 | +0.9% | 1,700 |
| 1997/06/27 | 5,650 | 5,730 | 5,460 | 5,560 | -210 | -3.6% | 2,800 |
| 1997/06/26 | 5,700 | 5,780 | 5,700 | 5,770 | +120 | +2.1% | 12,100 |
| 1997/06/25 | 5,550 | 5,750 | 5,550 | 5,650 | +100 | +1.8% | 8,700 |
| 1997/06/24 | 5,450 | 5,550 | 5,390 | 5,550 | +80 | +1.5% | 6,700 |
| 1997/06/23 | 5,480 | 5,480 | 5,330 | 5,470 | +30 | +0.6% | 3,600 |
| 1997/06/20 | 5,350 | 5,440 | 5,270 | 5,440 | +90 | +1.7% | 3,000 |
| 1997/06/19 | 5,250 | 5,350 | 5,210 | 5,350 | +50 | +0.9% | 2,200 |
| 1997/06/18 | 5,300 | 5,300 | 5,250 | 5,300 | +50 | +1% | 2,200 |
| 1997/06/17 | 5,300 | 5,310 | 5,250 | 5,250 | -110 | -2.1% | 6,100 |
| 1997/06/16 | 5,450 | 5,450 | 5,350 | 5,360 | +10 | +0.2% | 2,000 |
| 1997/06/13 | 5,350 | 5,500 | 5,350 | 5,350 | ±0 | ±0% | 5,100 |
| 1997/06/12 | 5,400 | 5,400 | 5,250 | 5,350 | ±0 | ±0% | 4,300 |
| 1997/06/11 | 5,410 | 5,410 | 5,350 | 5,350 | -50 | -0.9% | 1,800 |
| 1997/06/10 | 5,500 | 5,500 | 5,370 | 5,400 | -80 | -1.5% | 2,900 |
| 1997/06/09 | 5,490 | 5,500 | 5,370 | 5,480 | ±0 | ±0% | 2,000 |
| 1997/06/06 | 5,530 | 5,530 | 5,480 | 5,480 | -50 | -0.9% | 2,800 |
| 1997/06/05 | 5,470 | 5,530 | 5,430 | 5,530 | +30 | +0.5% | 5,100 |
| 1997/06/04 | 5,570 | 5,570 | 5,350 | 5,500 | -70 | -1.3% | 3,500 |
| 1997/06/03 | 5,510 | 5,600 | 5,510 | 5,570 | -40 | -0.7% | 4,500 |
| 1997/06/02 | 5,600 | 5,640 | 5,570 | 5,610 | +70 | +1.3% | 6,800 |
| 1997/05/30 | 5,400 | 5,600 | 5,400 | 5,540 | +210 | +3.9% | 12,800 |
| 1997/05/29 | 5,300 | 5,480 | 5,260 | 5,330 | +130 | +2.5% | 11,800 |
| 1997/05/28 | 5,200 | 5,350 | 5,200 | 5,200 | +150 | +3% | 5,600 |
| 1997/05/27 | 5,040 | 5,200 | 4,950 | 5,050 | -90 | -1.8% | 3,900 |
| 1997/05/26 | 5,200 | 5,250 | 5,140 | 5,140 | ±0 | ±0% | 1,300 |
| 1997/05/23 | 5,110 | 5,150 | 5,060 | 5,140 | +130 | +2.6% | 1,500 |
| 1997/05/22 | 5,060 | 5,060 | 5,010 | 5,010 | -50 | -1% | 2,400 |
| 1997/05/21 | 5,090 | 5,120 | 5,060 | 5,060 | -40 | -0.8% | 2,500 |
| 1997/05/20 | 5,160 | 5,160 | 5,100 | 5,100 | -10 | -0.2% | 1,600 |
| 1997/05/19 | 5,240 | 5,240 | 5,050 | 5,110 | -130 | -2.5% | 3,200 |
| 1997/05/16 | 5,200 | 5,280 | 5,200 | 5,240 | +40 | +0.8% | 2,000 |
| 1997/05/15 | 5,110 | 5,200 | 5,030 | 5,200 | +100 | +2% | 3,400 |
| 1997/05/14 | 5,240 | 5,240 | 5,020 | 5,100 | -200 | -3.8% | 2,400 |
| 1997/05/13 | 5,250 | 5,350 | 5,250 | 5,300 | +60 | +1.1% | 3,600 |
| 1997/05/12 | 5,090 | 5,240 | 5,050 | 5,240 | +290 | +5.9% | 5,200 |
| 1997/05/09 | 4,910 | 4,950 | 4,910 | 4,950 | -50 | -1% | 2,200 |
| 1997/05/08 | 4,900 | 5,130 | 4,900 | 5,000 | -100 | -2% | 4,300 |
| 1997/05/07 | 5,140 | 5,250 | 5,000 | 5,100 | +60 | +1.2% | 12,400 |
| 1997/05/06 | 4,750 | 5,040 | 4,750 | 5,040 | +340 | +7.2% | 7,100 |
| 1997/05/02 | 4,730 | 4,730 | 4,670 | 4,700 | -40 | -0.8% | 2,400 |
6801～
6850
件表示中 / 6930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 | 34,500円 | +0.5% | +31.9% | 0.00% | 34.03倍 | 0.76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 |
| トレックスセミ | 107,000円 | -8.7% | - | 5.23% | - | 0.57倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 菊水ＨＤ | 119,400円 | +2.5% | +3.2% | 3.94% | 7.57倍 | 0.75倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 指月電 | 35,700円 | +2.6% | +25.0% | 2.80% | 11.27倍 | 0.40倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 三社電機 | 76,000円 | -17.1% | -71.2% | 5.26% | 14.44倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
