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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,660 | 2,670 | 2,410 | 2,440 | -150 | -5.8% | 1,063,700 |
| 2017/09/21 | 2,510 | 2,690 | 2,500 | 2,590 | +70 | +2.8% | 1,712,200 |
| 2017/09/20 | 2,630 | 2,840 | 2,460 | 2,520 | -200 | -7.4% | 3,107,400 |
| 2017/09/19 | 2,490 | 3,100 | 2,480 | 2,720 | +310 | +12.9% | 8,511,000 |
| 2017/09/15 | 2,150 | 2,430 | 2,150 | 2,410 | +240 | +11.1% | 1,822,800 |
| 2017/09/14 | 2,250 | 2,290 | 2,130 | 2,170 | -130 | -5.7% | 783,100 |
| 2017/09/13 | 2,380 | 2,410 | 2,270 | 2,300 | +30 | +1.3% | 1,856,100 |
| 2017/09/12 | 2,080 | 2,290 | 2,030 | 2,270 | +270 | +13.5% | 3,991,100 |
| 2017/09/11 | 1,850 | 2,010 | 1,850 | 2,000 | +210 | +11.7% | 1,845,800 |
| 2017/09/08 | 1,860 | 1,860 | 1,780 | 1,790 | -60 | -3.2% | 560,800 |
| 2017/09/07 | 1,910 | 1,950 | 1,840 | 1,850 | -10 | -0.5% | 1,455,000 |
| 2017/09/06 | 1,710 | 1,910 | 1,700 | 1,860 | +90 | +5.1% | 1,449,700 |
| 2017/09/05 | 1,810 | 1,940 | 1,670 | 1,770 | +20 | +1.1% | 2,754,100 |
| 2017/09/04 | 1,650 | 1,780 | 1,640 | 1,750 | +120 | +7.4% | 1,739,400 |
| 2017/09/01 | 1,670 | 1,700 | 1,580 | 1,630 | -30 | -1.8% | 1,004,300 |
| 2017/08/31 | 1,610 | 1,750 | 1,570 | 1,660 | +150 | +9.9% | 2,669,200 |
| 2017/08/30 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 125,300 |
| 2017/08/29 | 1,530 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 103,600 |
| 2017/08/28 | 1,540 | 1,570 | 1,520 | 1,540 | +10 | +0.7% | 170,000 |
| 2017/08/25 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 79,200 |
| 2017/08/24 | 1,520 | 1,540 | 1,510 | 1,530 | ±0 | ±0% | 102,100 |
| 2017/08/23 | 1,550 | 1,560 | 1,520 | 1,530 | ±0 | ±0% | 192,600 |
| 2017/08/22 | 1,480 | 1,560 | 1,480 | 1,530 | +50 | +3.4% | 469,200 |
| 2017/08/21 | 1,500 | 1,510 | 1,470 | 1,480 | ±0 | ±0% | 85,400 |
| 2017/08/18 | 1,470 | 1,520 | 1,470 | 1,480 | -40 | -2.6% | 117,300 |
| 2017/08/17 | 1,490 | 1,520 | 1,470 | 1,520 | +40 | +2.7% | 163,200 |
| 2017/08/16 | 1,450 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 97,600 |
| 2017/08/15 | 1,440 | 1,460 | 1,420 | 1,440 | +10 | +0.7% | 117,000 |
| 2017/08/14 | 1,440 | 1,450 | 1,410 | 1,430 | -40 | -2.7% | 134,800 |
| 2017/08/10 | 1,470 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 86,100 |
| 2017/08/09 | 1,480 | 1,490 | 1,450 | 1,460 | -30 | -2% | 132,400 |
| 2017/08/08 | 1,540 | 1,540 | 1,490 | 1,490 | -10 | -0.7% | 149,000 |
| 2017/08/07 | 1,540 | 1,540 | 1,490 | 1,500 | -10 | -0.7% | 132,300 |
| 2017/08/04 | 1,450 | 1,510 | 1,450 | 1,510 | +60 | +4.1% | 207,800 |
| 2017/08/03 | 1,460 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 96,800 |
| 2017/08/02 | 1,430 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 114,500 |
| 2017/08/01 | 1,480 | 1,480 | 1,400 | 1,430 | -50 | -3.4% | 260,100 |
| 2017/07/31 | 1,480 | 1,490 | 1,440 | 1,480 | ±0 | ±0% | 224,200 |
| 2017/07/28 | 1,570 | 1,570 | 1,480 | 1,480 | -90 | -5.7% | 614,300 |
| 2017/07/27 | 1,500 | 1,640 | 1,500 | 1,570 | +70 | +4.7% | 1,573,100 |
| 2017/07/26 | 1,570 | 1,580 | 1,490 | 1,500 | -20 | -1.3% | 731,200 |
| 2017/07/25 | 1,440 | 1,540 | 1,440 | 1,520 | +90 | +6.3% | 678,000 |
| 2017/07/24 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 155,600 |
| 2017/07/21 | 1,400 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 487,400 |
| 2017/07/20 | 1,400 | 1,590 | 1,380 | 1,400 | ±0 | ±0% | 2,709,700 |
| 2017/07/19 | 1,390 | 1,400 | 1,370 | 1,400 | +20 | +1.4% | 79,900 |
| 2017/07/18 | 1,410 | 1,410 | 1,360 | 1,380 | +10 | +0.7% | 182,800 |
| 2017/07/14 | 1,380 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 107,700 |
| 2017/07/13 | 1,370 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 66,500 |
| 2017/07/12 | 1,410 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 181,800 |
1751～
1800
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
