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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,200 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 56,100 |
| 2017/04/26 | 1,230 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 102,600 |
| 2017/04/25 | 1,160 | 1,300 | 1,160 | 1,220 | +110 | +9.9% | 624,300 |
| 2017/04/24 | 1,180 | 1,180 | 1,110 | 1,110 | -70 | -5.9% | 122,600 |
| 2017/04/21 | 1,190 | 1,210 | 1,150 | 1,180 | -30 | -2.5% | 154,500 |
| 2017/04/20 | 1,100 | 1,230 | 1,100 | 1,210 | +100 | +9% | 313,600 |
| 2017/04/19 | 1,060 | 1,110 | 1,060 | 1,110 | +50 | +4.7% | 79,800 |
| 2017/04/18 | 1,060 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 64,700 |
| 2017/04/17 | 1,060 | 1,080 | 1,040 | 1,040 | -20 | -1.9% | 101,300 |
| 2017/04/14 | 1,100 | 1,110 | 1,060 | 1,060 | -80 | -7% | 149,400 |
| 2017/04/13 | 1,100 | 1,150 | 1,100 | 1,140 | +30 | +2.7% | 75,600 |
| 2017/04/12 | 1,130 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 99,800 |
| 2017/04/11 | 1,160 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 84,100 |
| 2017/04/10 | 1,180 | 1,180 | 1,150 | 1,160 | ±0 | ±0% | 66,300 |
| 2017/04/07 | 1,150 | 1,180 | 1,130 | 1,160 | +20 | +1.8% | 114,900 |
| 2017/04/06 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 122,500 |
| 2017/04/05 | 1,190 | 1,210 | 1,170 | 1,180 | -20 | -1.7% | 125,400 |
| 2017/04/04 | 1,240 | 1,240 | 1,180 | 1,200 | -40 | -3.2% | 153,300 |
| 2017/04/03 | 1,250 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 137,800 |
| 2017/03/31 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 74,200 |
| 2017/03/30 | 1,290 | 1,310 | 1,260 | 1,260 | -30 | -2.3% | 87,000 |
| 2017/03/29 | 1,260 | 1,310 | 1,250 | 1,290 | +40 | +3.2% | 130,400 |
| 2017/03/28 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 89,600 |
| 2017/03/27 | 1,280 | 1,280 | 1,230 | 1,250 | -40 | -3.1% | 150,100 |
| 2017/03/24 | 1,320 | 1,320 | 1,280 | 1,290 | -40 | -3% | 238,400 |
| 2017/03/23 | 1,370 | 1,380 | 1,320 | 1,330 | -30 | -2.2% | 133,800 |
| 2017/03/22 | 1,350 | 1,370 | 1,340 | 1,360 | -20 | -1.4% | 104,500 |
| 2017/03/21 | 1,380 | 1,410 | 1,370 | 1,380 | +10 | +0.7% | 183,400 |
| 2017/03/17 | 1,320 | 1,380 | 1,310 | 1,370 | +50 | +3.8% | 226,200 |
| 2017/03/16 | 1,330 | 1,360 | 1,320 | 1,320 | -10 | -0.8% | 162,100 |
| 2017/03/15 | 1,330 | 1,350 | 1,320 | 1,330 | +10 | +0.8% | 161,000 |
| 2017/03/14 | 1,350 | 1,420 | 1,320 | 1,320 | +10 | +0.8% | 579,100 |
| 2017/03/13 | 1,400 | 1,410 | 1,310 | 1,310 | -80 | -5.8% | 345,400 |
| 2017/03/10 | 1,420 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 237,700 |
| 2017/03/09 | 1,470 | 1,470 | 1,420 | 1,420 | -60 | -4.1% | 343,900 |
| 2017/03/08 | 1,470 | 1,530 | 1,460 | 1,480 | +20 | +1.4% | 657,700 |
| 2017/03/07 | 1,430 | 1,470 | 1,410 | 1,460 | +30 | +2.1% | 397,800 |
| 2017/03/06 | 1,390 | 1,470 | 1,390 | 1,430 | +30 | +2.1% | 568,400 |
| 2017/03/03 | 1,440 | 1,450 | 1,380 | 1,400 | -40 | -2.8% | 890,300 |
| 2017/03/02 | 1,580 | 1,590 | 1,430 | 1,440 | -130 | -8.3% | 1,542,100 |
| 2017/03/01 | 1,690 | 1,740 | 1,510 | 1,570 | -120 | -7.1% | 5,296,400 |
| 2017/02/28 | 1,520 | 1,690 | 1,460 | 1,690 | +500 | +42% | 3,677,100 |
| 2017/02/27 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 147,200 |
| 2017/02/24 | 1,210 | 1,250 | 1,200 | 1,210 | -20 | -1.6% | 317,800 |
| 2017/02/23 | 1,210 | 1,230 | 1,180 | 1,230 | +20 | +1.7% | 408,600 |
| 2017/02/22 | 1,220 | 1,330 | 1,200 | 1,210 | +80 | +7.1% | 4,250,700 |
| 2017/02/21 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 317,900 |
| 2017/02/20 | 1,220 | 1,220 | 1,140 | 1,150 | ±0 | ±0% | 1,132,300 |
| 2017/02/17 | 1,290 | 1,300 | 1,120 | 1,150 | -110 | -8.7% | 3,999,100 |
| 2017/02/16 | 1,110 | 1,260 | 1,100 | 1,260 | +300 | +31.3% | 4,841,300 |
1851～
1900
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
