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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 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 |
| 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 |
2051～
2100
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
