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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 33,500 |
| 2015/06/25 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 24,700 |
| 2015/06/24 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 25,300 |
| 2015/06/23 | 1,450 | 1,480 | 1,440 | 1,470 | +20 | +1.4% | 30,800 |
| 2015/06/22 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 15,300 |
| 2015/06/19 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 19,800 |
| 2015/06/18 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 16,600 |
| 2015/06/17 | 1,460 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 16,100 |
| 2015/06/16 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 16,900 |
| 2015/06/15 | 1,460 | 1,470 | 1,460 | 1,470 | -10 | -0.7% | 8,800 |
| 2015/06/12 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 7,300 |
| 2015/06/11 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 12,300 |
| 2015/06/10 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 17,200 |
| 2015/06/09 | 1,480 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 25,000 |
| 2015/06/08 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 18,000 |
| 2015/06/05 | 1,480 | 1,510 | 1,470 | 1,510 | +20 | +1.3% | 49,000 |
| 2015/06/04 | 1,520 | 1,520 | 1,480 | 1,490 | -20 | -1.3% | 46,900 |
| 2015/06/03 | 1,470 | 1,510 | 1,460 | 1,510 | +40 | +2.7% | 78,100 |
| 2015/06/02 | 1,460 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 70,800 |
| 2015/06/01 | 1,450 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 12,900 |
| 2015/05/29 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 23,900 |
| 2015/05/28 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 22,700 |
| 2015/05/27 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 23,900 |
| 2015/05/26 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 10,900 |
| 2015/05/25 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 23,800 |
| 2015/05/22 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 8,000 |
| 2015/05/21 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 24,600 |
| 2015/05/20 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 28,600 |
| 2015/05/19 | 1,480 | 1,490 | 1,450 | 1,460 | +10 | +0.7% | 48,700 |
| 2015/05/18 | 1,460 | 1,480 | 1,440 | 1,450 | -10 | -0.7% | 40,900 |
| 2015/05/15 | 1,480 | 1,490 | 1,450 | 1,460 | -30 | -2% | 46,700 |
| 2015/05/14 | 1,450 | 1,500 | 1,450 | 1,490 | +50 | +3.5% | 55,900 |
| 2015/05/13 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 18,800 |
| 2015/05/12 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 36,100 |
| 2015/05/11 | 1,480 | 1,490 | 1,450 | 1,450 | -30 | -2% | 44,500 |
| 2015/05/08 | 1,470 | 1,490 | 1,470 | 1,480 | +10 | +0.7% | 11,500 |
| 2015/05/07 | 1,490 | 1,490 | 1,470 | 1,470 | -30 | -2% | 32,300 |
| 2015/05/01 | 1,520 | 1,520 | 1,490 | 1,500 | -40 | -2.6% | 57,000 |
| 2015/04/30 | 1,500 | 1,540 | 1,480 | 1,540 | +40 | +2.7% | 112,100 |
| 2015/04/28 | 1,500 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 31,200 |
| 2015/04/27 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 13,500 |
| 2015/04/24 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 13,100 |
| 2015/04/23 | 1,510 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 47,000 |
| 2015/04/22 | 1,510 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 28,100 |
| 2015/04/21 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 17,800 |
| 2015/04/20 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 39,300 |
| 2015/04/17 | 1,510 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 26,700 |
| 2015/04/16 | 1,520 | 1,530 | 1,500 | 1,520 | +10 | +0.7% | 28,300 |
| 2015/04/15 | 1,540 | 1,540 | 1,510 | 1,510 | -30 | -1.9% | 50,100 |
| 2015/04/14 | 1,550 | 1,560 | 1,520 | 1,540 | +40 | +2.7% | 188,300 |
2301～
2350
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
