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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 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 |
| 2015/04/13 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 21,300 |
| 2015/04/10 | 1,510 | 1,510 | 1,480 | 1,500 | -10 | -0.7% | 50,700 |
| 2015/04/09 | 1,500 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 34,000 |
| 2015/04/08 | 1,490 | 1,510 | 1,490 | 1,490 | ±0 | ±0% | 33,200 |
| 2015/04/07 | 1,510 | 1,510 | 1,480 | 1,490 | -20 | -1.3% | 74,800 |
| 2015/04/06 | 1,490 | 1,520 | 1,470 | 1,510 | +20 | +1.3% | 98,400 |
| 2015/04/03 | 1,490 | 1,500 | 1,470 | 1,490 | -20 | -1.3% | 69,600 |
| 2015/04/02 | 1,520 | 1,580 | 1,470 | 1,510 | -10 | -0.7% | 444,900 |
| 2015/04/01 | 1,430 | 1,530 | 1,410 | 1,520 | +90 | +6.3% | 265,000 |
| 2015/03/31 | 1,440 | 1,450 | 1,420 | 1,430 | -10 | -0.7% | 59,900 |
| 2015/03/30 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 52,200 |
| 2015/03/27 | 1,480 | 1,500 | 1,410 | 1,430 | -50 | -3.4% | 142,000 |
| 2015/03/26 | 1,500 | 1,520 | 1,480 | 1,480 | -40 | -2.6% | 64,000 |
| 2015/03/25 | 1,510 | 1,530 | 1,500 | 1,520 | +10 | +0.7% | 47,200 |
| 2015/03/24 | 1,540 | 1,540 | 1,510 | 1,510 | -30 | -1.9% | 65,100 |
| 2015/03/23 | 1,540 | 1,560 | 1,530 | 1,540 | +10 | +0.7% | 65,800 |
| 2015/03/20 | 1,500 | 1,540 | 1,490 | 1,530 | ±0 | ±0% | 122,000 |
| 2015/03/19 | 1,540 | 1,550 | 1,500 | 1,530 | -30 | -1.9% | 86,500 |
| 2015/03/18 | 1,540 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 114,300 |
| 2015/03/17 | 1,540 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 41,400 |
| 2015/03/16 | 1,520 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 57,700 |
| 2015/03/13 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 54,500 |
| 2015/03/12 | 1,530 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 29,800 |
| 2015/03/11 | 1,500 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 33,600 |
| 2015/03/10 | 1,520 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 36,000 |
| 2015/03/09 | 1,500 | 1,550 | 1,500 | 1,520 | ±0 | ±0% | 63,800 |
| 2015/03/06 | 1,550 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 55,900 |
| 2015/03/05 | 1,520 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 24,300 |
| 2015/03/04 | 1,500 | 1,530 | 1,470 | 1,520 | +10 | +0.7% | 79,500 |
| 2015/03/03 | 1,520 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 57,700 |
| 2015/03/02 | 1,540 | 1,560 | 1,500 | 1,510 | -20 | -1.3% | 106,400 |
| 2015/02/27 | 1,560 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 69,800 |
| 2015/02/26 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 62,200 |
| 2015/02/25 | 1,590 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 54,800 |
| 2015/02/24 | 1,600 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 76,100 |
| 2015/02/23 | 1,610 | 1,640 | 1,600 | 1,610 | +10 | +0.6% | 72,700 |
| 2015/02/20 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 49,000 |
| 2015/02/19 | 1,620 | 1,630 | 1,580 | 1,600 | -10 | -0.6% | 71,900 |
| 2015/02/18 | 1,640 | 1,650 | 1,600 | 1,610 | -20 | -1.2% | 82,100 |
| 2015/02/17 | 1,620 | 1,630 | 1,590 | 1,630 | ±0 | ±0% | 92,200 |
| 2015/02/16 | 1,600 | 1,660 | 1,590 | 1,630 | +80 | +5.2% | 293,900 |
| 2015/02/13 | 1,590 | 1,590 | 1,520 | 1,550 | -40 | -2.5% | 117,000 |
| 2015/02/12 | 1,620 | 1,620 | 1,580 | 1,590 | -30 | -1.9% | 77,700 |
2451～
2500
件表示中 / 6947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 | 38,300円 | -5.0% | +3.1% | 0.00% | 22.02倍 | 0.81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 |
| トレックスセミ | 116,600円 | -8.7% | - | 4.80% | - | 0.61倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 138,000円 | +18.2% | +21.0% | 3.19% | 9.67倍 | 0.49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 | 39,700円 | +2.6% | +25.0% | 2.52% | 12.53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 | 163,300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 |
市場注目の銘柄
チャート関連のコラム
