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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,010 | 1,050 | 1,010 | 1,030 | ±0 | ±0% | 21,300 |
| 2015/09/04 | 1,090 | 1,090 | 1,030 | 1,030 | -60 | -5.5% | 25,200 |
| 2015/09/03 | 1,110 | 1,120 | 1,080 | 1,090 | -10 | -0.9% | 30,300 |
| 2015/09/02 | 1,050 | 1,130 | 1,040 | 1,100 | -10 | -0.9% | 33,900 |
| 2015/09/01 | 1,150 | 1,150 | 1,100 | 1,110 | -30 | -2.6% | 26,300 |
| 2015/08/31 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 15,700 |
| 2015/08/28 | 1,150 | 1,160 | 1,140 | 1,150 | +40 | +3.6% | 26,300 |
| 2015/08/27 | 1,120 | 1,150 | 1,110 | 1,110 | +30 | +2.8% | 51,300 |
| 2015/08/26 | 1,030 | 1,080 | 1,020 | 1,080 | +80 | +8% | 58,800 |
| 2015/08/25 | 950 | 1,090 | 950 | 1,000 | -80 | -7.4% | 134,700 |
| 2015/08/24 | 1,140 | 1,140 | 1,060 | 1,080 | -100 | -8.5% | 81,700 |
| 2015/08/21 | 1,190 | 1,200 | 1,170 | 1,180 | -30 | -2.5% | 58,600 |
| 2015/08/20 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 30,600 |
| 2015/08/19 | 1,250 | 1,260 | 1,230 | 1,230 | -20 | -1.6% | 21,800 |
| 2015/08/18 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 30,600 |
| 2015/08/17 | 1,250 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 27,100 |
| 2015/08/14 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 10,700 |
| 2015/08/13 | 1,250 | 1,280 | 1,250 | 1,280 | +20 | +1.6% | 23,900 |
| 2015/08/12 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 25,300 |
| 2015/08/11 | 1,280 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 40,300 |
| 2015/08/10 | 1,290 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 26,300 |
| 2015/08/07 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 21,900 |
| 2015/08/06 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 21,100 |
| 2015/08/05 | 1,310 | 1,310 | 1,290 | 1,290 | -30 | -2.3% | 23,300 |
| 2015/08/04 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 27,100 |
| 2015/08/03 | 1,320 | 1,320 | 1,300 | 1,320 | -10 | -0.8% | 32,800 |
| 2015/07/31 | 1,350 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 23,400 |
| 2015/07/30 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 49,300 |
| 2015/07/29 | 1,340 | 1,390 | 1,320 | 1,390 | +60 | +4.5% | 42,200 |
| 2015/07/28 | 1,330 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 21,200 |
| 2015/07/27 | 1,370 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 22,400 |
| 2015/07/24 | 1,370 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 16,500 |
| 2015/07/23 | 1,380 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 35,200 |
| 2015/07/22 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 29,200 |
| 2015/07/21 | 1,390 | 1,430 | 1,380 | 1,410 | +40 | +2.9% | 114,700 |
| 2015/07/17 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 14,000 |
| 2015/07/16 | 1,380 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 15,100 |
| 2015/07/15 | 1,370 | 1,390 | 1,360 | 1,380 | +10 | +0.7% | 21,800 |
| 2015/07/14 | 1,370 | 1,400 | 1,360 | 1,370 | +20 | +1.5% | 48,900 |
| 2015/07/13 | 1,360 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 25,000 |
| 2015/07/10 | 1,320 | 1,350 | 1,290 | 1,350 | +30 | +2.3% | 40,400 |
| 2015/07/09 | 1,300 | 1,340 | 1,190 | 1,320 | ±0 | ±0% | 168,200 |
| 2015/07/08 | 1,380 | 1,380 | 1,310 | 1,320 | -60 | -4.3% | 60,700 |
| 2015/07/07 | 1,380 | 1,400 | 1,370 | 1,380 | +10 | +0.7% | 19,700 |
| 2015/07/06 | 1,370 | 1,390 | 1,350 | 1,370 | -20 | -1.4% | 32,400 |
| 2015/07/03 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 39,300 |
| 2015/07/02 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 27,100 |
| 2015/07/01 | 1,420 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 48,000 |
| 2015/06/30 | 1,390 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 16,400 |
| 2015/06/29 | 1,400 | 1,410 | 1,390 | 1,400 | -40 | -2.8% | 54,700 |
2251～
2300
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
