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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,240 | 1,274 | 1,237 | 1,267 | +32 | +2.6% | 153,700 |
| 2021/06/04 | 1,250 | 1,261 | 1,227 | 1,235 | -29 | -2.3% | 309,200 |
| 2021/06/03 | 1,261 | 1,273 | 1,250 | 1,264 | +4 | +0.3% | 135,800 |
| 2021/06/02 | 1,251 | 1,284 | 1,251 | 1,260 | ±0 | ±0% | 112,300 |
| 2021/06/01 | 1,267 | 1,273 | 1,242 | 1,260 | +8 | +0.6% | 97,400 |
| 2021/05/31 | 1,298 | 1,298 | 1,252 | 1,252 | -27 | -2.1% | 119,300 |
| 2021/05/28 | 1,301 | 1,315 | 1,275 | 1,279 | -13 | -1% | 175,700 |
| 2021/05/27 | 1,311 | 1,326 | 1,292 | 1,292 | -22 | -1.7% | 122,500 |
| 2021/05/26 | 1,317 | 1,333 | 1,311 | 1,314 | -5 | -0.4% | 102,100 |
| 2021/05/25 | 1,330 | 1,342 | 1,315 | 1,319 | -2 | -0.2% | 107,600 |
| 2021/05/24 | 1,312 | 1,342 | 1,310 | 1,321 | +20 | +1.5% | 178,100 |
| 2021/05/21 | 1,315 | 1,328 | 1,300 | 1,301 | -4 | -0.3% | 163,800 |
| 2021/05/20 | 1,260 | 1,311 | 1,260 | 1,305 | +40 | +3.2% | 177,000 |
| 2021/05/19 | 1,262 | 1,298 | 1,258 | 1,265 | -6 | -0.5% | 149,900 |
| 2021/05/18 | 1,265 | 1,276 | 1,255 | 1,271 | +19 | +1.5% | 154,800 |
| 2021/05/17 | 1,291 | 1,296 | 1,241 | 1,252 | -19 | -1.5% | 231,000 |
| 2021/05/14 | 1,275 | 1,288 | 1,243 | 1,271 | +12 | +1% | 279,500 |
| 2021/05/13 | 1,250 | 1,289 | 1,240 | 1,259 | -23 | -1.8% | 312,700 |
| 2021/05/12 | 1,331 | 1,350 | 1,270 | 1,282 | -49 | -3.7% | 353,800 |
| 2021/05/11 | 1,372 | 1,372 | 1,331 | 1,331 | -54 | -3.9% | 266,800 |
| 2021/05/10 | 1,392 | 1,405 | 1,383 | 1,385 | -13 | -0.9% | 173,100 |
| 2021/05/07 | 1,423 | 1,429 | 1,381 | 1,398 | -23 | -1.6% | 206,200 |
| 2021/05/06 | 1,425 | 1,437 | 1,395 | 1,421 | +20 | +1.4% | 278,400 |
| 2021/04/30 | 1,411 | 1,434 | 1,391 | 1,401 | -27 | -1.9% | 263,500 |
| 2021/04/28 | 1,399 | 1,435 | 1,376 | 1,428 | +48 | +3.5% | 534,600 |
| 2021/04/27 | 1,408 | 1,408 | 1,375 | 1,380 | -25 | -1.8% | 291,800 |
| 2021/04/26 | 1,380 | 1,416 | 1,357 | 1,405 | +45 | +3.3% | 350,400 |
| 2021/04/23 | 1,351 | 1,408 | 1,340 | 1,360 | +8 | +0.6% | 369,900 |
| 2021/04/22 | 1,400 | 1,400 | 1,345 | 1,352 | -26 | -1.9% | 528,300 |
| 2021/04/21 | 1,446 | 1,473 | 1,371 | 1,378 | -107 | -7.2% | 746,200 |
| 2021/04/20 | 1,444 | 1,504 | 1,421 | 1,485 | +15 | +1% | 402,000 |
| 2021/04/19 | 1,432 | 1,483 | 1,410 | 1,470 | +39 | +2.7% | 392,900 |
| 2021/04/16 | 1,422 | 1,435 | 1,383 | 1,431 | -6 | -0.4% | 387,000 |
| 2021/04/15 | 1,440 | 1,488 | 1,419 | 1,437 | +74 | +5.4% | 1,120,700 |
| 2021/04/14 | 1,375 | 1,375 | 1,353 | 1,363 | -17 | -1.2% | 135,400 |
| 2021/04/13 | 1,393 | 1,398 | 1,372 | 1,380 | -9 | -0.6% | 133,200 |
| 2021/04/12 | 1,414 | 1,415 | 1,387 | 1,389 | -30 | -2.1% | 144,400 |
| 2021/04/09 | 1,396 | 1,424 | 1,390 | 1,419 | +23 | +1.6% | 106,500 |
| 2021/04/08 | 1,392 | 1,407 | 1,384 | 1,396 | -19 | -1.3% | 91,900 |
| 2021/04/07 | 1,387 | 1,425 | 1,382 | 1,415 | +25 | +1.8% | 153,700 |
| 2021/04/06 | 1,409 | 1,410 | 1,383 | 1,390 | -18 | -1.3% | 147,000 |
| 2021/04/05 | 1,464 | 1,467 | 1,408 | 1,408 | -33 | -2.3% | 256,700 |
| 2021/04/02 | 1,442 | 1,447 | 1,422 | 1,441 | +15 | +1.1% | 182,900 |
| 2021/04/01 | 1,418 | 1,462 | 1,408 | 1,426 | +26 | +1.9% | 369,600 |
| 2021/03/31 | 1,401 | 1,428 | 1,392 | 1,400 | -6 | -0.4% | 273,800 |
| 2021/03/30 | 1,375 | 1,416 | 1,367 | 1,406 | +23 | +1.7% | 195,700 |
| 2021/03/29 | 1,401 | 1,418 | 1,374 | 1,383 | -6 | -0.4% | 230,700 |
| 2021/03/26 | 1,377 | 1,399 | 1,365 | 1,389 | +27 | +2% | 197,000 |
| 2021/03/25 | 1,330 | 1,369 | 1,318 | 1,362 | +36 | +2.7% | 189,700 |
| 2021/03/24 | 1,350 | 1,370 | 1,325 | 1,326 | -53 | -3.8% | 352,400 |
851～
900
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
