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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,570 | 1,570 | 1,482 | 1,508 | -69 | -4.4% | 161,900 |
| 2018/09/27 | 1,595 | 1,605 | 1,570 | 1,577 | -42 | -2.6% | 75,900 |
| 2018/09/26 | 1,646 | 1,670 | 1,610 | 1,619 | -31 | -1.9% | 46,500 |
| 2018/09/25 | 1,670 | 1,680 | 1,630 | 1,650 | -10 | -0.6% | 47,700 |
| 2018/09/21 | 1,640 | 1,670 | 1,610 | 1,660 | +30 | +1.8% | 102,900 |
| 2018/09/20 | 1,650 | 1,660 | 1,630 | 1,630 | ±0 | ±0% | 87,700 |
| 2018/09/19 | 1,610 | 1,650 | 1,610 | 1,630 | +20 | +1.2% | 72,700 |
| 2018/09/18 | 1,610 | 1,630 | 1,590 | 1,610 | -20 | -1.2% | 56,300 |
| 2018/09/14 | 1,600 | 1,640 | 1,600 | 1,630 | +10 | +0.6% | 57,400 |
| 2018/09/13 | 1,640 | 1,660 | 1,620 | 1,620 | -30 | -1.8% | 76,000 |
| 2018/09/12 | 1,670 | 1,670 | 1,640 | 1,650 | -20 | -1.2% | 68,300 |
| 2018/09/11 | 1,670 | 1,680 | 1,650 | 1,670 | +10 | +0.6% | 59,900 |
| 2018/09/10 | 1,690 | 1,690 | 1,650 | 1,660 | -50 | -2.9% | 65,900 |
| 2018/09/07 | 1,680 | 1,710 | 1,660 | 1,710 | +30 | +1.8% | 54,500 |
| 2018/09/06 | 1,710 | 1,710 | 1,680 | 1,680 | -30 | -1.8% | 54,900 |
| 2018/09/05 | 1,700 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 38,600 |
| 2018/09/04 | 1,710 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 37,200 |
| 2018/09/03 | 1,720 | 1,740 | 1,710 | 1,720 | -10 | -0.6% | 69,000 |
| 2018/08/31 | 1,740 | 1,750 | 1,710 | 1,730 | -20 | -1.1% | 70,500 |
| 2018/08/30 | 1,770 | 1,780 | 1,740 | 1,750 | ±0 | ±0% | 59,100 |
| 2018/08/29 | 1,750 | 1,780 | 1,740 | 1,750 | ±0 | ±0% | 105,000 |
| 2018/08/28 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 105,300 |
| 2018/08/27 | 1,790 | 1,820 | 1,770 | 1,780 | -20 | -1.1% | 198,300 |
| 2018/08/24 | 1,760 | 1,800 | 1,760 | 1,800 | +20 | +1.1% | 97,300 |
| 2018/08/23 | 1,820 | 1,820 | 1,750 | 1,780 | -20 | -1.1% | 80,700 |
| 2018/08/22 | 1,740 | 1,810 | 1,720 | 1,800 | +60 | +3.4% | 59,200 |
| 2018/08/21 | 1,720 | 1,740 | 1,700 | 1,740 | -10 | -0.6% | 42,000 |
| 2018/08/20 | 1,720 | 1,760 | 1,720 | 1,750 | +40 | +2.3% | 71,800 |
| 2018/08/17 | 1,720 | 1,730 | 1,680 | 1,710 | +10 | +0.6% | 78,600 |
| 2018/08/16 | 1,710 | 1,710 | 1,660 | 1,700 | -30 | -1.7% | 108,100 |
| 2018/08/15 | 1,760 | 1,770 | 1,720 | 1,730 | -30 | -1.7% | 63,300 |
| 2018/08/14 | 1,780 | 1,800 | 1,760 | 1,760 | ±0 | ±0% | 40,600 |
| 2018/08/13 | 1,810 | 1,820 | 1,750 | 1,760 | -70 | -3.8% | 93,800 |
| 2018/08/10 | 1,930 | 1,930 | 1,820 | 1,830 | -100 | -5.2% | 93,000 |
| 2018/08/09 | 1,910 | 1,950 | 1,910 | 1,930 | -10 | -0.5% | 48,000 |
| 2018/08/08 | 1,910 | 1,940 | 1,890 | 1,940 | +50 | +2.6% | 63,300 |
| 2018/08/07 | 1,810 | 1,900 | 1,810 | 1,890 | +60 | +3.3% | 61,600 |
| 2018/08/06 | 1,840 | 1,850 | 1,810 | 1,830 | -40 | -2.1% | 44,700 |
| 2018/08/03 | 1,920 | 1,920 | 1,850 | 1,870 | -60 | -3.1% | 65,300 |
| 2018/08/02 | 1,940 | 1,950 | 1,920 | 1,930 | -10 | -0.5% | 37,200 |
| 2018/08/01 | 1,970 | 1,970 | 1,930 | 1,940 | -20 | -1% | 60,000 |
| 2018/07/31 | 1,960 | 1,990 | 1,950 | 1,960 | -30 | -1.5% | 50,200 |
| 2018/07/30 | 1,950 | 2,020 | 1,940 | 1,990 | +40 | +2.1% | 84,000 |
| 2018/07/27 | 1,960 | 1,980 | 1,940 | 1,950 | ±0 | ±0% | 37,200 |
| 2018/07/26 | 2,000 | 2,010 | 1,920 | 1,950 | -50 | -2.5% | 148,800 |
| 2018/07/25 | 1,890 | 2,030 | 1,870 | 2,000 | +130 | +7% | 272,200 |
| 2018/07/24 | 1,850 | 1,870 | 1,820 | 1,870 | +30 | +1.6% | 51,100 |
| 2018/07/23 | 1,820 | 1,870 | 1,820 | 1,840 | -20 | -1.1% | 45,800 |
| 2018/07/20 | 1,870 | 1,880 | 1,840 | 1,860 | -20 | -1.1% | 43,400 |
| 2018/07/19 | 1,840 | 1,890 | 1,840 | 1,880 | +50 | +2.7% | 49,700 |
1501～
1550
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
