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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,114 | 1,117 | 1,085 | 1,085 | -37 | -3.3% | 94,600 |
| 2021/08/18 | 1,087 | 1,123 | 1,082 | 1,122 | +26 | +2.4% | 144,800 |
| 2021/08/17 | 1,150 | 1,166 | 1,096 | 1,096 | -61 | -5.3% | 208,300 |
| 2021/08/16 | 1,197 | 1,199 | 1,150 | 1,157 | -50 | -4.1% | 171,900 |
| 2021/08/13 | 1,226 | 1,235 | 1,199 | 1,207 | -19 | -1.5% | 104,100 |
| 2021/08/12 | 1,221 | 1,242 | 1,216 | 1,226 | +16 | +1.3% | 123,500 |
| 2021/08/11 | 1,222 | 1,225 | 1,207 | 1,210 | -5 | -0.4% | 78,500 |
| 2021/08/10 | 1,206 | 1,219 | 1,197 | 1,215 | +9 | +0.7% | 76,500 |
| 2021/08/06 | 1,189 | 1,215 | 1,189 | 1,206 | +18 | +1.5% | 123,700 |
| 2021/08/05 | 1,200 | 1,219 | 1,184 | 1,188 | -16 | -1.3% | 141,500 |
| 2021/08/04 | 1,242 | 1,253 | 1,202 | 1,204 | -38 | -3.1% | 220,500 |
| 2021/08/03 | 1,235 | 1,257 | 1,221 | 1,242 | ±0 | ±0% | 248,500 |
| 2021/08/02 | 1,281 | 1,287 | 1,222 | 1,242 | -6 | -0.5% | 391,100 |
| 2021/07/30 | 1,280 | 1,307 | 1,189 | 1,248 | -25 | -2% | 770,000 |
| 2021/07/29 | 1,222 | 1,310 | 1,217 | 1,273 | +171 | +15.5% | 1,438,400 |
| 2021/07/28 | 1,128 | 1,134 | 1,098 | 1,102 | -23 | -2% | 187,000 |
| 2021/07/27 | 1,121 | 1,130 | 1,117 | 1,125 | +3 | +0.3% | 90,900 |
| 2021/07/26 | 1,128 | 1,137 | 1,113 | 1,122 | +9 | +0.8% | 287,900 |
| 2021/07/21 | 1,108 | 1,123 | 1,104 | 1,113 | +26 | +2.4% | 144,800 |
| 2021/07/20 | 1,099 | 1,112 | 1,085 | 1,087 | -33 | -2.9% | 182,400 |
| 2021/07/19 | 1,147 | 1,147 | 1,117 | 1,120 | -48 | -4.1% | 127,300 |
| 2021/07/16 | 1,143 | 1,169 | 1,129 | 1,168 | +25 | +2.2% | 111,600 |
| 2021/07/15 | 1,164 | 1,174 | 1,143 | 1,143 | -20 | -1.7% | 140,600 |
| 2021/07/14 | 1,127 | 1,172 | 1,127 | 1,163 | +27 | +2.4% | 203,400 |
| 2021/07/13 | 1,130 | 1,148 | 1,127 | 1,136 | -3 | -0.3% | 130,500 |
| 2021/07/12 | 1,115 | 1,145 | 1,115 | 1,139 | +33 | +3% | 193,500 |
| 2021/07/09 | 1,076 | 1,110 | 1,072 | 1,106 | ±0 | ±0% | 259,800 |
| 2021/07/08 | 1,121 | 1,139 | 1,106 | 1,106 | -15 | -1.3% | 151,500 |
| 2021/07/07 | 1,150 | 1,151 | 1,119 | 1,121 | -41 | -3.5% | 207,800 |
| 2021/07/06 | 1,164 | 1,174 | 1,157 | 1,162 | -10 | -0.9% | 71,800 |
| 2021/07/05 | 1,176 | 1,183 | 1,169 | 1,172 | -4 | -0.3% | 75,500 |
| 2021/07/02 | 1,161 | 1,176 | 1,158 | 1,176 | +19 | +1.6% | 120,700 |
| 2021/07/01 | 1,176 | 1,193 | 1,157 | 1,157 | -20 | -1.7% | 150,400 |
| 2021/06/30 | 1,195 | 1,205 | 1,177 | 1,177 | -17 | -1.4% | 120,500 |
| 2021/06/29 | 1,212 | 1,213 | 1,190 | 1,194 | -23 | -1.9% | 155,800 |
| 2021/06/28 | 1,221 | 1,236 | 1,214 | 1,217 | -4 | -0.3% | 84,700 |
| 2021/06/25 | 1,220 | 1,227 | 1,206 | 1,221 | +15 | +1.2% | 132,700 |
| 2021/06/24 | 1,220 | 1,227 | 1,206 | 1,206 | -15 | -1.2% | 59,700 |
| 2021/06/23 | 1,222 | 1,232 | 1,219 | 1,221 | ±0 | ±0% | 60,600 |
| 2021/06/22 | 1,225 | 1,239 | 1,217 | 1,221 | +22 | +1.8% | 152,500 |
| 2021/06/21 | 1,216 | 1,222 | 1,198 | 1,199 | -46 | -3.7% | 226,600 |
| 2021/06/18 | 1,280 | 1,283 | 1,245 | 1,245 | -29 | -2.3% | 125,700 |
| 2021/06/17 | 1,296 | 1,299 | 1,268 | 1,274 | -31 | -2.4% | 141,200 |
| 2021/06/16 | 1,275 | 1,308 | 1,268 | 1,305 | +34 | +2.7% | 192,900 |
| 2021/06/15 | 1,259 | 1,275 | 1,248 | 1,271 | +25 | +2% | 116,300 |
| 2021/06/14 | 1,255 | 1,263 | 1,246 | 1,246 | -6 | -0.5% | 82,400 |
| 2021/06/11 | 1,262 | 1,270 | 1,248 | 1,252 | -15 | -1.2% | 102,900 |
| 2021/06/10 | 1,260 | 1,271 | 1,244 | 1,267 | +10 | +0.8% | 127,900 |
| 2021/06/09 | 1,258 | 1,272 | 1,253 | 1,257 | +1 | +0.1% | 100,800 |
| 2021/06/08 | 1,265 | 1,280 | 1,248 | 1,256 | -11 | -0.9% | 106,000 |
801～
850
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
