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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,048 | 1,063 | 985 | 998 | -40 | -3.9% | 249,000 |
| 2018/12/10 | 1,108 | 1,114 | 1,027 | 1,038 | -84 | -7.5% | 215,500 |
| 2018/12/07 | 1,137 | 1,154 | 1,116 | 1,122 | -16 | -1.4% | 104,500 |
| 2018/12/06 | 1,188 | 1,192 | 1,123 | 1,138 | -66 | -5.5% | 165,500 |
| 2018/12/05 | 1,190 | 1,238 | 1,179 | 1,204 | -19 | -1.6% | 122,000 |
| 2018/12/04 | 1,275 | 1,277 | 1,220 | 1,223 | -52 | -4.1% | 177,700 |
| 2018/12/03 | 1,310 | 1,333 | 1,251 | 1,275 | +7 | +0.6% | 432,800 |
| 2018/11/30 | 1,132 | 1,299 | 1,127 | 1,268 | +146 | +13% | 799,900 |
| 2018/11/29 | 1,185 | 1,185 | 1,119 | 1,122 | -45 | -3.9% | 207,400 |
| 2018/11/28 | 1,200 | 1,210 | 1,142 | 1,167 | +4 | +0.3% | 278,400 |
| 2018/11/27 | 1,072 | 1,182 | 1,072 | 1,163 | +78 | +7.2% | 313,000 |
| 2018/11/26 | 1,056 | 1,099 | 1,044 | 1,085 | +23 | +2.2% | 134,500 |
| 2018/11/22 | 1,040 | 1,077 | 1,035 | 1,062 | +20 | +1.9% | 160,800 |
| 2018/11/21 | 1,032 | 1,054 | 1,032 | 1,042 | -10 | -1% | 81,500 |
| 2018/11/20 | 1,030 | 1,059 | 1,030 | 1,052 | +7 | +0.7% | 106,900 |
| 2018/11/19 | 1,030 | 1,068 | 1,021 | 1,045 | +15 | +1.5% | 143,300 |
| 2018/11/16 | 1,033 | 1,047 | 1,026 | 1,030 | -9 | -0.9% | 69,500 |
| 2018/11/15 | 1,046 | 1,053 | 1,033 | 1,039 | -13 | -1.2% | 104,200 |
| 2018/11/14 | 1,060 | 1,074 | 1,044 | 1,052 | -8 | -0.8% | 96,100 |
| 2018/11/13 | 1,084 | 1,084 | 1,041 | 1,060 | -54 | -4.8% | 155,700 |
| 2018/11/12 | 1,085 | 1,128 | 1,054 | 1,114 | +9 | +0.8% | 194,600 |
| 2018/11/09 | 1,111 | 1,117 | 1,100 | 1,105 | -11 | -1% | 94,700 |
| 2018/11/08 | 1,150 | 1,150 | 1,107 | 1,116 | -20 | -1.8% | 138,600 |
| 2018/11/07 | 1,112 | 1,166 | 1,106 | 1,136 | +16 | +1.4% | 145,300 |
| 2018/11/06 | 1,120 | 1,135 | 1,102 | 1,120 | -11 | -1% | 86,600 |
| 2018/11/05 | 1,110 | 1,141 | 1,110 | 1,131 | -9 | -0.8% | 58,300 |
| 2018/11/02 | 1,117 | 1,145 | 1,110 | 1,140 | +28 | +2.5% | 104,000 |
| 2018/11/01 | 1,118 | 1,135 | 1,105 | 1,112 | -21 | -1.9% | 85,800 |
| 2018/10/31 | 1,100 | 1,135 | 1,085 | 1,133 | +44 | +4% | 108,800 |
| 2018/10/30 | 1,051 | 1,099 | 1,033 | 1,089 | +8 | +0.7% | 82,500 |
| 2018/10/29 | 1,139 | 1,139 | 1,080 | 1,081 | -36 | -3.2% | 101,100 |
| 2018/10/26 | 1,222 | 1,229 | 1,080 | 1,117 | +45 | +4.2% | 330,100 |
| 2018/10/25 | 1,101 | 1,115 | 1,070 | 1,072 | -49 | -4.4% | 114,300 |
| 2018/10/24 | 1,118 | 1,149 | 1,118 | 1,121 | +11 | +1% | 62,800 |
| 2018/10/23 | 1,121 | 1,130 | 1,108 | 1,110 | -26 | -2.3% | 43,400 |
| 2018/10/22 | 1,122 | 1,143 | 1,102 | 1,136 | -2 | -0.2% | 57,500 |
| 2018/10/19 | 1,132 | 1,146 | 1,120 | 1,138 | -22 | -1.9% | 54,800 |
| 2018/10/18 | 1,182 | 1,182 | 1,152 | 1,160 | -34 | -2.8% | 38,900 |
| 2018/10/17 | 1,192 | 1,210 | 1,173 | 1,194 | +23 | +2% | 54,000 |
| 2018/10/16 | 1,133 | 1,172 | 1,131 | 1,171 | +39 | +3.4% | 67,600 |
| 2018/10/15 | 1,154 | 1,166 | 1,125 | 1,132 | -39 | -3.3% | 74,300 |
| 2018/10/12 | 1,150 | 1,176 | 1,125 | 1,171 | +26 | +2.3% | 107,700 |
| 2018/10/11 | 1,116 | 1,155 | 1,115 | 1,145 | -94 | -7.6% | 205,500 |
| 2018/10/10 | 1,199 | 1,244 | 1,185 | 1,239 | +54 | +4.6% | 136,600 |
| 2018/10/09 | 1,218 | 1,250 | 1,160 | 1,185 | -101 | -7.9% | 225,700 |
| 2018/10/05 | 1,358 | 1,358 | 1,282 | 1,286 | -76 | -5.6% | 171,000 |
| 2018/10/04 | 1,345 | 1,372 | 1,340 | 1,362 | +13 | +1% | 111,500 |
| 2018/10/03 | 1,344 | 1,368 | 1,327 | 1,349 | -25 | -1.8% | 104,500 |
| 2018/10/02 | 1,453 | 1,453 | 1,368 | 1,374 | -91 | -6.2% | 262,200 |
| 2018/10/01 | 1,500 | 1,510 | 1,463 | 1,465 | -43 | -2.9% | 99,500 |
1451～
1500
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
