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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,830 | 1,990 | 1,780 | 1,890 | +60 | +3.3% | 721,900 |
| 2014/08/28 | 1,770 | 1,970 | 1,770 | 1,830 | +70 | +4% | 1,058,500 |
| 2014/08/27 | 1,750 | 1,770 | 1,740 | 1,760 | +20 | +1.1% | 55,100 |
| 2014/08/26 | 1,760 | 1,770 | 1,730 | 1,740 | -30 | -1.7% | 66,000 |
| 2014/08/25 | 1,750 | 1,780 | 1,740 | 1,770 | +20 | +1.1% | 58,000 |
| 2014/08/22 | 1,760 | 1,800 | 1,730 | 1,750 | ±0 | ±0% | 133,000 |
| 2014/08/21 | 1,750 | 1,760 | 1,720 | 1,750 | +10 | +0.6% | 58,200 |
| 2014/08/20 | 1,750 | 1,770 | 1,730 | 1,740 | -10 | -0.6% | 50,400 |
| 2014/08/19 | 1,810 | 1,810 | 1,750 | 1,750 | -40 | -2.2% | 96,400 |
| 2014/08/18 | 1,770 | 1,820 | 1,750 | 1,790 | +30 | +1.7% | 68,100 |
| 2014/08/15 | 1,730 | 1,770 | 1,710 | 1,760 | +20 | +1.1% | 54,400 |
| 2014/08/14 | 1,740 | 1,750 | 1,710 | 1,740 | -10 | -0.6% | 46,500 |
| 2014/08/13 | 1,670 | 1,760 | 1,670 | 1,750 | +70 | +4.2% | 128,600 |
| 2014/08/12 | 1,730 | 1,740 | 1,660 | 1,680 | -40 | -2.3% | 97,800 |
| 2014/08/11 | 1,730 | 1,750 | 1,710 | 1,720 | +40 | +2.4% | 73,100 |
| 2014/08/08 | 1,710 | 1,730 | 1,650 | 1,680 | -80 | -4.5% | 166,800 |
| 2014/08/07 | 1,760 | 1,800 | 1,700 | 1,760 | -30 | -1.7% | 163,400 |
| 2014/08/06 | 1,830 | 1,840 | 1,770 | 1,790 | -50 | -2.7% | 172,000 |
| 2014/08/05 | 1,910 | 1,910 | 1,830 | 1,840 | -50 | -2.6% | 122,500 |
| 2014/08/04 | 1,870 | 1,910 | 1,860 | 1,890 | +20 | +1.1% | 77,500 |
| 2014/08/01 | 1,840 | 1,890 | 1,840 | 1,870 | -10 | -0.5% | 138,400 |
| 2014/07/31 | 1,860 | 1,920 | 1,840 | 1,880 | -80 | -4.1% | 463,900 |
| 2014/07/30 | 2,070 | 2,080 | 1,960 | 1,960 | +50 | +2.6% | 673,600 |
| 2014/07/29 | 1,960 | 1,960 | 1,900 | 1,910 | -30 | -1.5% | 155,300 |
| 2014/07/28 | 1,980 | 1,990 | 1,940 | 1,940 | -40 | -2% | 115,300 |
| 2014/07/25 | 1,980 | 2,000 | 1,970 | 1,980 | ±0 | ±0% | 93,400 |
| 2014/07/24 | 1,990 | 2,060 | 1,950 | 1,980 | +40 | +2.1% | 384,700 |
| 2014/07/23 | 1,930 | 2,000 | 1,910 | 1,940 | +20 | +1% | 202,000 |
| 2014/07/22 | 1,930 | 2,050 | 1,890 | 1,920 | ±0 | ±0% | 449,500 |
| 2014/07/18 | 1,870 | 1,930 | 1,860 | 1,920 | -20 | -1% | 215,800 |
| 2014/07/17 | 2,030 | 2,040 | 1,940 | 1,940 | -70 | -3.5% | 250,400 |
| 2014/07/16 | 1,990 | 2,080 | 1,990 | 2,010 | -20 | -1% | 418,400 |
| 2014/07/15 | 2,060 | 2,280 | 1,990 | 2,030 | +30 | +1.5% | 2,708,100 |
| 2014/07/14 | 1,950 | 2,100 | 1,890 | 2,000 | +40 | +2% | 939,100 |
| 2014/07/11 | 1,880 | 1,970 | 1,830 | 1,960 | +30 | +1.6% | 742,900 |
| 2014/07/10 | 2,080 | 2,140 | 1,870 | 1,930 | -70 | -3.5% | 1,624,600 |
| 2014/07/09 | 2,440 | 2,600 | 1,980 | 2,000 | -210 | -9.5% | 6,552,600 |
| 2014/07/08 | 1,710 | 2,210 | 1,690 | 2,210 | +500 | +29.2% | 4,690,900 |
| 2014/07/07 | 1,760 | 1,760 | 1,710 | 1,710 | -50 | -2.8% | 206,800 |
| 2014/07/04 | 1,710 | 1,780 | 1,690 | 1,760 | +70 | +4.1% | 413,800 |
| 2014/07/03 | 1,730 | 1,740 | 1,690 | 1,690 | -10 | -0.6% | 116,900 |
| 2014/07/02 | 1,720 | 1,720 | 1,680 | 1,700 | ±0 | ±0% | 116,700 |
| 2014/07/01 | 1,680 | 1,720 | 1,680 | 1,700 | +10 | +0.6% | 96,300 |
| 2014/06/30 | 1,680 | 1,710 | 1,680 | 1,690 | +10 | +0.6% | 96,400 |
| 2014/06/27 | 1,720 | 1,730 | 1,650 | 1,680 | -60 | -3.4% | 236,900 |
| 2014/06/26 | 1,700 | 1,770 | 1,700 | 1,740 | +50 | +3% | 270,200 |
| 2014/06/25 | 1,740 | 1,760 | 1,690 | 1,690 | -60 | -3.4% | 208,400 |
| 2014/06/24 | 1,750 | 1,800 | 1,720 | 1,750 | -20 | -1.1% | 210,700 |
| 2014/06/23 | 1,810 | 1,880 | 1,770 | 1,770 | -10 | -0.6% | 656,800 |
| 2014/06/20 | 1,760 | 1,780 | 1,710 | 1,780 | +30 | +1.7% | 271,300 |
2501～
2550
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 | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89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 | 96,200円 | +8.6% | -31.3% | 4.05% | 24.25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 | 142,200円 | +2.5% | -3.9% | 2.81% | 5.00倍 | 0.51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 | 273,100円 | +5.7% | +0.5% | 3.44% | 10.20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 | 217,400円 | +3.9% | +9.8% | 3.22% | 11.48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
