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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 23,100 |
| 2015/11/20 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 29,900 |
| 2015/11/19 | 1,180 | 1,210 | 1,180 | 1,190 | +30 | +2.6% | 31,900 |
| 2015/11/18 | 1,180 | 1,200 | 1,160 | 1,160 | -30 | -2.5% | 37,500 |
| 2015/11/17 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 14,900 |
| 2015/11/16 | 1,190 | 1,190 | 1,170 | 1,190 | -20 | -1.7% | 19,300 |
| 2015/11/13 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 11,600 |
| 2015/11/12 | 1,210 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 14,400 |
| 2015/11/11 | 1,210 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 27,200 |
| 2015/11/10 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 16,600 |
| 2015/11/09 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 27,400 |
| 2015/11/06 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 22,100 |
| 2015/11/05 | 1,220 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 29,400 |
| 2015/11/04 | 1,250 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 41,800 |
| 2015/11/02 | 1,250 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 21,200 |
| 2015/10/30 | 1,240 | 1,300 | 1,230 | 1,260 | +20 | +1.6% | 63,400 |
| 2015/10/29 | 1,290 | 1,310 | 1,240 | 1,240 | ±0 | ±0% | 116,200 |
| 2015/10/28 | 1,300 | 1,300 | 1,230 | 1,240 | -60 | -4.6% | 46,100 |
| 2015/10/27 | 1,250 | 1,310 | 1,250 | 1,300 | +30 | +2.4% | 85,600 |
| 2015/10/26 | 1,280 | 1,280 | 1,250 | 1,270 | +20 | +1.6% | 58,100 |
| 2015/10/23 | 1,210 | 1,270 | 1,210 | 1,250 | +60 | +5% | 99,000 |
| 2015/10/22 | 1,230 | 1,240 | 1,190 | 1,190 | -40 | -3.3% | 46,000 |
| 2015/10/21 | 1,250 | 1,250 | 1,210 | 1,230 | -20 | -1.6% | 51,400 |
| 2015/10/20 | 1,280 | 1,280 | 1,210 | 1,250 | +10 | +0.8% | 130,500 |
| 2015/10/19 | 1,190 | 1,340 | 1,150 | 1,240 | +30 | +2.5% | 221,100 |
| 2015/10/16 | 1,130 | 1,230 | 1,120 | 1,210 | +110 | +10% | 276,500 |
| 2015/10/15 | 1,070 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 11,500 |
| 2015/10/14 | 1,120 | 1,120 | 1,080 | 1,080 | -50 | -4.4% | 34,400 |
| 2015/10/13 | 1,130 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 13,400 |
| 2015/10/09 | 1,100 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 20,700 |
| 2015/10/08 | 1,100 | 1,120 | 1,090 | 1,110 | -10 | -0.9% | 26,400 |
| 2015/10/07 | 1,050 | 1,130 | 1,040 | 1,120 | +50 | +4.7% | 82,000 |
| 2015/10/06 | 1,080 | 1,090 | 1,060 | 1,070 | +10 | +0.9% | 56,800 |
| 2015/10/05 | 1,010 | 1,060 | 1,010 | 1,060 | +50 | +5% | 84,500 |
| 2015/10/02 | 1,000 | 1,010 | 980 | 1,010 | -10 | -1% | 38,500 |
| 2015/10/01 | 1,000 | 1,020 | 990 | 1,020 | +20 | +2% | 42,500 |
| 2015/09/30 | 1,000 | 1,010 | 990 | 1,000 | +10 | +1% | 30,500 |
| 2015/09/29 | 1,000 | 1,010 | 980 | 990 | -30 | -2.9% | 42,900 |
| 2015/09/28 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 19,600 |
| 2015/09/25 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 23,500 |
| 2015/09/24 | 1,030 | 1,030 | 1,000 | 1,010 | -40 | -3.8% | 30,800 |
| 2015/09/18 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 13,700 |
| 2015/09/17 | 1,040 | 1,050 | 1,030 | 1,050 | +10 | +1% | 29,100 |
| 2015/09/16 | 1,060 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 18,900 |
| 2015/09/15 | 1,060 | 1,070 | 1,050 | 1,060 | ±0 | ±0% | 7,500 |
| 2015/09/14 | 1,090 | 1,090 | 1,050 | 1,060 | -30 | -2.8% | 14,500 |
| 2015/09/11 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 10,200 |
| 2015/09/10 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 9,700 |
| 2015/09/09 | 1,060 | 1,110 | 1,050 | 1,100 | +60 | +5.8% | 37,400 |
| 2015/09/08 | 1,060 | 1,060 | 1,030 | 1,040 | +10 | +1% | 13,400 |
2201～
2250
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
