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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 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 |
2001～
2050
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
