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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 950 | 960 | 950 | 960 | +10 | +1.1% | 19,400 |
| 2017/02/14 | 950 | 960 | 950 | 950 | ±0 | ±0% | 24,100 |
| 2017/02/13 | 940 | 950 | 940 | 950 | ±0 | ±0% | 24,400 |
| 2017/02/10 | 950 | 960 | 940 | 950 | ±0 | ±0% | 29,400 |
| 2017/02/09 | 950 | 960 | 930 | 950 | ±0 | ±0% | 25,700 |
| 2017/02/08 | 950 | 950 | 930 | 950 | ±0 | ±0% | 6,600 |
| 2017/02/07 | 950 | 950 | 930 | 950 | ±0 | ±0% | 15,400 |
| 2017/02/06 | 940 | 950 | 940 | 950 | ±0 | ±0% | 14,700 |
| 2017/02/03 | 930 | 950 | 920 | 950 | +30 | +3.3% | 33,700 |
| 2017/02/02 | 930 | 940 | 920 | 920 | -10 | -1.1% | 21,000 |
| 2017/02/01 | 930 | 940 | 920 | 930 | ±0 | ±0% | 34,400 |
| 2017/01/31 | 930 | 950 | 930 | 930 | -10 | -1.1% | 19,900 |
| 2017/01/30 | 950 | 950 | 940 | 940 | -10 | -1.1% | 11,400 |
| 2017/01/27 | 950 | 950 | 930 | 950 | -10 | -1% | 36,700 |
| 2017/01/26 | 950 | 960 | 940 | 960 | +10 | +1.1% | 47,400 |
| 2017/01/25 | 930 | 950 | 930 | 950 | +20 | +2.2% | 39,100 |
| 2017/01/24 | 930 | 940 | 920 | 930 | ±0 | ±0% | 25,700 |
| 2017/01/23 | 940 | 940 | 920 | 930 | -10 | -1.1% | 27,900 |
| 2017/01/20 | 940 | 950 | 940 | 940 | -10 | -1.1% | 26,200 |
| 2017/01/19 | 950 | 960 | 940 | 950 | +10 | +1.1% | 29,000 |
| 2017/01/18 | 940 | 950 | 930 | 940 | ±0 | ±0% | 16,500 |
| 2017/01/17 | 950 | 960 | 930 | 940 | -10 | -1.1% | 45,600 |
| 2017/01/16 | 960 | 970 | 950 | 950 | -20 | -2.1% | 34,200 |
| 2017/01/13 | 970 | 980 | 970 | 970 | ±0 | ±0% | 25,300 |
| 2017/01/12 | 990 | 990 | 970 | 970 | -20 | -2% | 18,700 |
| 2017/01/11 | 980 | 990 | 970 | 990 | +10 | +1% | 37,100 |
| 2017/01/10 | 980 | 980 | 970 | 980 | ±0 | ±0% | 22,900 |
| 2017/01/06 | 980 | 990 | 970 | 980 | ±0 | ±0% | 28,100 |
| 2017/01/05 | 990 | 990 | 970 | 980 | ±0 | ±0% | 42,000 |
| 2017/01/04 | 960 | 990 | 960 | 980 | +10 | +1% | 65,700 |
| 2016/12/30 | 950 | 970 | 940 | 970 | +20 | +2.1% | 26,400 |
| 2016/12/29 | 960 | 960 | 950 | 950 | -20 | -2.1% | 19,100 |
| 2016/12/28 | 960 | 970 | 960 | 970 | +10 | +1% | 21,700 |
| 2016/12/27 | 960 | 960 | 950 | 960 | ±0 | ±0% | 48,300 |
| 2016/12/26 | 970 | 970 | 950 | 960 | -20 | -2% | 71,400 |
| 2016/12/22 | 1,000 | 1,000 | 980 | 980 | -10 | -1% | 31,400 |
| 2016/12/21 | 990 | 1,010 | 980 | 990 | ±0 | ±0% | 61,000 |
| 2016/12/20 | 980 | 1,000 | 970 | 990 | +10 | +1% | 49,800 |
| 2016/12/19 | 990 | 1,000 | 970 | 980 | -20 | -2% | 40,600 |
| 2016/12/16 | 1,010 | 1,010 | 980 | 1,000 | ±0 | ±0% | 77,100 |
| 2016/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 96,900 |
| 2016/12/14 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 80,100 |
| 2016/12/13 | 970 | 1,030 | 970 | 1,020 | +50 | +5.2% | 176,800 |
| 2016/12/12 | 980 | 990 | 970 | 970 | ±0 | ±0% | 54,800 |
| 2016/12/09 | 970 | 980 | 960 | 970 | -10 | -1% | 41,000 |
| 2016/12/08 | 980 | 1,000 | 960 | 980 | ±0 | ±0% | 55,300 |
| 2016/12/07 | 960 | 990 | 950 | 980 | +20 | +2.1% | 75,200 |
| 2016/12/06 | 960 | 970 | 950 | 960 | ±0 | ±0% | 16,800 |
| 2016/12/05 | 950 | 960 | 930 | 960 | +10 | +1.1% | 32,700 |
| 2016/12/02 | 970 | 970 | 940 | 950 | -20 | -2.1% | 36,300 |
1901～
1950
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
