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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/11 | 1,370 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 174,100 |
| 2017/07/10 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 106,600 |
| 2017/07/07 | 1,330 | 1,410 | 1,320 | 1,350 | +30 | +2.3% | 484,700 |
| 2017/07/06 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 37,900 |
| 2017/07/05 | 1,330 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 67,500 |
| 2017/07/04 | 1,350 | 1,360 | 1,320 | 1,320 | -30 | -2.2% | 81,000 |
| 2017/07/03 | 1,340 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 62,900 |
| 2017/06/30 | 1,350 | 1,350 | 1,330 | 1,340 | -20 | -1.5% | 70,000 |
| 2017/06/29 | 1,380 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 83,900 |
| 2017/06/28 | 1,340 | 1,380 | 1,330 | 1,360 | +20 | +1.5% | 143,000 |
| 2017/06/27 | 1,330 | 1,340 | 1,310 | 1,340 | +20 | +1.5% | 65,400 |
| 2017/06/26 | 1,320 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 65,600 |
| 2017/06/23 | 1,340 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 192,000 |
| 2017/06/22 | 1,360 | 1,390 | 1,340 | 1,340 | -40 | -2.9% | 295,100 |
| 2017/06/21 | 1,290 | 1,640 | 1,290 | 1,380 | +70 | +5.3% | 2,157,700 |
| 2017/06/20 | 1,310 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 63,600 |
| 2017/06/19 | 1,260 | 1,300 | 1,260 | 1,290 | +30 | +2.4% | 38,500 |
| 2017/06/16 | 1,290 | 1,290 | 1,260 | 1,260 | -20 | -1.6% | 80,800 |
| 2017/06/15 | 1,310 | 1,310 | 1,280 | 1,280 | -40 | -3% | 89,100 |
| 2017/06/14 | 1,320 | 1,350 | 1,310 | 1,320 | -10 | -0.8% | 91,000 |
| 2017/06/13 | 1,310 | 1,330 | 1,300 | 1,330 | +10 | +0.8% | 57,700 |
| 2017/06/12 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 81,300 |
| 2017/06/09 | 1,320 | 1,340 | 1,300 | 1,320 | +10 | +0.8% | 147,700 |
| 2017/06/08 | 1,370 | 1,390 | 1,310 | 1,310 | -50 | -3.7% | 172,000 |
| 2017/06/07 | 1,360 | 1,390 | 1,350 | 1,360 | -10 | -0.7% | 105,000 |
| 2017/06/06 | 1,410 | 1,420 | 1,350 | 1,370 | -50 | -3.5% | 230,500 |
| 2017/06/05 | 1,370 | 1,430 | 1,350 | 1,420 | +50 | +3.6% | 336,800 |
| 2017/06/02 | 1,370 | 1,410 | 1,330 | 1,370 | -10 | -0.7% | 544,900 |
| 2017/06/01 | 1,260 | 1,380 | 1,250 | 1,380 | +120 | +9.5% | 475,200 |
| 2017/05/31 | 1,280 | 1,300 | 1,250 | 1,260 | -20 | -1.6% | 111,500 |
| 2017/05/30 | 1,280 | 1,320 | 1,270 | 1,280 | -10 | -0.8% | 173,700 |
| 2017/05/29 | 1,250 | 1,330 | 1,240 | 1,290 | +70 | +5.7% | 797,400 |
| 2017/05/26 | 1,260 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 35,600 |
| 2017/05/25 | 1,250 | 1,260 | 1,240 | 1,240 | +10 | +0.8% | 94,600 |
| 2017/05/24 | 1,210 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 40,800 |
| 2017/05/23 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 59,900 |
| 2017/05/22 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 20,800 |
| 2017/05/19 | 1,210 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 32,300 |
| 2017/05/18 | 1,220 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 91,200 |
| 2017/05/17 | 1,230 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 77,900 |
| 2017/05/16 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 48,500 |
| 2017/05/15 | 1,260 | 1,260 | 1,220 | 1,230 | -10 | -0.8% | 62,600 |
| 2017/05/12 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 59,400 |
| 2017/05/11 | 1,250 | 1,300 | 1,250 | 1,260 | +20 | +1.6% | 198,500 |
1901～
1950
件表示中 / 6946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 | 37,800円 | -5.0% | +3.1% | 0.00% | 21.74倍 | 0.80倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 東洋電 | 136,900円 | +18.2% | +21.0% | 3.21% | 9.59倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ニレコ | 163,200円 | +7.5% | +22.4% | 4.84% | 9.38倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 菊水ＨＤ | 124,600円 | +2.5% | +3.2% | 3.77% | 7.90倍 | 0.78倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
