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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,530 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 51,000 |
| 2014/11/12 | 1,560 | 1,600 | 1,520 | 1,520 | -40 | -2.6% | 186,400 |
| 2014/11/11 | 1,580 | 1,600 | 1,520 | 1,560 | -30 | -1.9% | 120,400 |
| 2014/11/10 | 1,590 | 1,610 | 1,570 | 1,590 | ±0 | ±0% | 74,000 |
| 2014/11/07 | 1,560 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 116,500 |
| 2014/11/06 | 1,490 | 1,570 | 1,490 | 1,550 | +60 | +4% | 222,000 |
| 2014/11/05 | 1,460 | 1,490 | 1,450 | 1,490 | +10 | +0.7% | 39,200 |
| 2014/11/04 | 1,490 | 1,500 | 1,440 | 1,480 | +40 | +2.8% | 88,900 |
| 2014/10/31 | 1,410 | 1,440 | 1,400 | 1,440 | +20 | +1.4% | 72,300 |
| 2014/10/30 | 1,470 | 1,470 | 1,390 | 1,420 | -60 | -4.1% | 130,900 |
| 2014/10/29 | 1,450 | 1,480 | 1,450 | 1,480 | +40 | +2.8% | 55,900 |
| 2014/10/28 | 1,460 | 1,470 | 1,440 | 1,440 | -30 | -2% | 32,100 |
| 2014/10/27 | 1,490 | 1,490 | 1,440 | 1,470 | ±0 | ±0% | 46,000 |
| 2014/10/24 | 1,530 | 1,530 | 1,450 | 1,470 | -20 | -1.3% | 107,900 |
| 2014/10/23 | 1,450 | 1,500 | 1,450 | 1,490 | +30 | +2.1% | 56,500 |
| 2014/10/22 | 1,460 | 1,480 | 1,450 | 1,460 | +10 | +0.7% | 70,700 |
| 2014/10/21 | 1,470 | 1,470 | 1,430 | 1,450 | -20 | -1.4% | 55,500 |
| 2014/10/20 | 1,440 | 1,470 | 1,440 | 1,470 | +80 | +5.8% | 79,000 |
| 2014/10/17 | 1,440 | 1,460 | 1,390 | 1,390 | -30 | -2.1% | 106,700 |
| 2014/10/16 | 1,420 | 1,470 | 1,420 | 1,420 | -70 | -4.7% | 109,800 |
| 2014/10/15 | 1,470 | 1,510 | 1,460 | 1,490 | +30 | +2.1% | 90,700 |
| 2014/10/14 | 1,450 | 1,540 | 1,450 | 1,460 | -90 | -5.8% | 242,400 |
| 2014/10/10 | 1,560 | 1,570 | 1,500 | 1,550 | -50 | -3.1% | 157,600 |
| 2014/10/09 | 1,690 | 1,700 | 1,600 | 1,600 | -80 | -4.8% | 159,500 |
| 2014/10/08 | 1,680 | 1,690 | 1,620 | 1,680 | -70 | -4% | 309,900 |
| 2014/10/07 | 1,790 | 1,800 | 1,750 | 1,750 | -60 | -3.3% | 84,300 |
| 2014/10/06 | 1,820 | 1,830 | 1,780 | 1,810 | +60 | +3.4% | 158,100 |
| 2014/10/03 | 1,720 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 84,200 |
| 2014/10/02 | 1,720 | 1,750 | 1,700 | 1,700 | -60 | -3.4% | 157,600 |
| 2014/10/01 | 1,820 | 1,830 | 1,750 | 1,760 | -80 | -4.3% | 150,900 |
| 2014/09/30 | 1,860 | 1,860 | 1,800 | 1,840 | -20 | -1.1% | 140,500 |
| 2014/09/29 | 1,830 | 2,010 | 1,820 | 1,860 | +90 | +5.1% | 809,500 |
| 2014/09/26 | 1,770 | 1,800 | 1,750 | 1,770 | +10 | +0.6% | 59,700 |
| 2014/09/25 | 1,780 | 1,810 | 1,760 | 1,760 | -10 | -0.6% | 89,200 |
| 2014/09/24 | 1,800 | 1,800 | 1,760 | 1,770 | -30 | -1.7% | 79,700 |
| 2014/09/22 | 1,840 | 1,840 | 1,800 | 1,800 | -30 | -1.6% | 74,400 |
| 2014/09/19 | 1,810 | 1,830 | 1,800 | 1,830 | +30 | +1.7% | 64,200 |
| 2014/09/18 | 1,820 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 63,200 |
| 2014/09/17 | 1,820 | 1,830 | 1,810 | 1,810 | ±0 | ±0% | 30,300 |
| 2014/09/16 | 1,820 | 1,850 | 1,810 | 1,810 | -10 | -0.5% | 52,300 |
| 2014/09/12 | 1,820 | 1,880 | 1,810 | 1,820 | ±0 | ±0% | 138,500 |
| 2014/09/11 | 1,810 | 1,850 | 1,810 | 1,820 | +20 | +1.1% | 82,400 |
| 2014/09/10 | 1,840 | 1,840 | 1,790 | 1,800 | -40 | -2.2% | 73,100 |
| 2014/09/09 | 1,860 | 1,880 | 1,830 | 1,840 | -10 | -0.5% | 72,100 |
| 2014/09/08 | 1,840 | 1,900 | 1,820 | 1,850 | +10 | +0.5% | 79,600 |
| 2014/09/05 | 1,880 | 1,880 | 1,840 | 1,840 | -30 | -1.6% | 84,200 |
| 2014/09/04 | 1,900 | 1,920 | 1,870 | 1,870 | -40 | -2.1% | 138,300 |
| 2014/09/03 | 1,950 | 1,950 | 1,880 | 1,910 | ±0 | ±0% | 178,000 |
| 2014/09/02 | 1,910 | 1,960 | 1,910 | 1,910 | -20 | -1% | 153,600 |
| 2014/09/01 | 1,990 | 2,030 | 1,910 | 1,930 | +40 | +2.1% | 610,500 |
2451～
2500
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
