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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 990 | 990 | 960 | 970 | -10 | -1% | 82,100 |
| 2016/11/30 | 960 | 1,010 | 960 | 980 | +20 | +2.1% | 214,500 |
| 2016/11/29 | 930 | 980 | 930 | 960 | +30 | +3.2% | 75,800 |
| 2016/11/28 | 930 | 940 | 920 | 930 | -10 | -1.1% | 19,800 |
| 2016/11/25 | 950 | 950 | 920 | 940 | -10 | -1.1% | 75,400 |
| 2016/11/24 | 930 | 950 | 920 | 950 | +30 | +3.3% | 31,600 |
| 2016/11/22 | 920 | 930 | 920 | 920 | ±0 | ±0% | 16,600 |
| 2016/11/21 | 920 | 930 | 920 | 920 | ±0 | ±0% | 17,900 |
| 2016/11/18 | 920 | 940 | 910 | 920 | +10 | +1.1% | 70,700 |
| 2016/11/17 | 920 | 920 | 900 | 910 | -10 | -1.1% | 19,500 |
| 2016/11/16 | 910 | 920 | 910 | 920 | +20 | +2.2% | 10,800 |
| 2016/11/15 | 920 | 920 | 900 | 900 | -10 | -1.1% | 13,700 |
| 2016/11/14 | 890 | 920 | 890 | 910 | +30 | +3.4% | 29,100 |
| 2016/11/11 | 900 | 910 | 880 | 880 | -20 | -2.2% | 26,300 |
| 2016/11/10 | 880 | 910 | 880 | 900 | +50 | +5.9% | 53,900 |
| 2016/11/09 | 900 | 900 | 850 | 850 | -40 | -4.5% | 62,200 |
| 2016/11/08 | 900 | 910 | 890 | 890 | -10 | -1.1% | 18,800 |
| 2016/11/07 | 910 | 920 | 890 | 900 | -20 | -2.2% | 44,700 |
| 2016/11/04 | 920 | 920 | 910 | 920 | -10 | -1.1% | 21,400 |
| 2016/11/02 | 940 | 940 | 920 | 930 | -10 | -1.1% | 31,200 |
| 2016/11/01 | 920 | 960 | 920 | 940 | +20 | +2.2% | 127,400 |
| 2016/10/31 | 910 | 930 | 910 | 920 | +10 | +1.1% | 29,000 |
| 2016/10/28 | 920 | 920 | 910 | 910 | -10 | -1.1% | 40,000 |
| 2016/10/27 | 950 | 950 | 920 | 920 | -50 | -5.2% | 114,800 |
| 2016/10/26 | 970 | 980 | 960 | 970 | +10 | +1% | 27,800 |
| 2016/10/25 | 980 | 990 | 960 | 960 | -10 | -1% | 33,900 |
| 2016/10/24 | 980 | 990 | 970 | 970 | ±0 | ±0% | 24,100 |
| 2016/10/21 | 990 | 1,000 | 970 | 970 | -20 | -2% | 52,800 |
| 2016/10/20 | 990 | 1,000 | 980 | 990 | +10 | +1% | 29,800 |
| 2016/10/19 | 990 | 1,000 | 980 | 980 | -10 | -1% | 27,500 |
| 2016/10/18 | 990 | 1,000 | 980 | 990 | ±0 | ±0% | 23,900 |
| 2016/10/17 | 980 | 1,010 | 980 | 990 | +10 | +1% | 22,200 |
| 2016/10/14 | 990 | 990 | 970 | 980 | -10 | -1% | 49,100 |
| 2016/10/13 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 24,000 |
| 2016/10/12 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 28,500 |
| 2016/10/11 | 1,020 | 1,040 | 1,000 | 1,010 | +10 | +1% | 108,100 |
| 2016/10/07 | 1,000 | 1,000 | 970 | 1,000 | ±0 | ±0% | 62,100 |
| 2016/10/06 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 57,500 |
| 2016/10/05 | 1,030 | 1,030 | 1,000 | 1,010 | -50 | -4.7% | 129,400 |
| 2016/10/04 | 1,020 | 1,070 | 1,020 | 1,060 | +50 | +5% | 201,500 |
| 2016/10/03 | 1,030 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 25,600 |
| 2016/09/30 | 1,020 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 67,600 |
| 2016/09/29 | 1,000 | 1,040 | 980 | 1,030 | +30 | +3% | 86,800 |
| 2016/09/28 | 1,000 | 1,000 | 970 | 1,000 | ±0 | ±0% | 79,400 |
| 2016/09/27 | 950 | 1,040 | 940 | 1,000 | +50 | +5.3% | 230,300 |
| 2016/09/26 | 960 | 970 | 950 | 950 | ±0 | ±0% | 29,500 |
| 2016/09/23 | 960 | 970 | 950 | 950 | ±0 | ±0% | 35,700 |
| 2016/09/21 | 950 | 960 | 930 | 950 | ±0 | ±0% | 50,900 |
| 2016/09/20 | 960 | 970 | 940 | 950 | -10 | -1% | 75,900 |
| 2016/09/16 | 980 | 990 | 960 | 960 | -20 | -2% | 50,200 |
1951～
2000
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
