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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,780 | 1,790 | 1,700 | 1,750 | -20 | -1.1% | 294,400 |
| 2014/06/18 | 1,650 | 1,770 | 1,650 | 1,770 | +130 | +7.9% | 446,300 |
| 2014/06/17 | 1,660 | 1,670 | 1,630 | 1,640 | -40 | -2.4% | 168,100 |
| 2014/06/16 | 1,720 | 1,720 | 1,670 | 1,680 | -50 | -2.9% | 126,700 |
| 2014/06/13 | 1,730 | 1,770 | 1,720 | 1,730 | ±0 | ±0% | 176,900 |
| 2014/06/12 | 1,680 | 1,770 | 1,660 | 1,730 | +30 | +1.8% | 237,000 |
| 2014/06/11 | 1,650 | 1,720 | 1,630 | 1,700 | +30 | +1.8% | 151,900 |
| 2014/06/10 | 1,700 | 1,720 | 1,650 | 1,670 | -50 | -2.9% | 185,100 |
| 2014/06/09 | 1,760 | 1,800 | 1,630 | 1,720 | -30 | -1.7% | 335,900 |
| 2014/06/06 | 1,790 | 1,790 | 1,710 | 1,750 | -140 | -7.4% | 687,000 |
| 2014/06/05 | 1,920 | 2,110 | 1,860 | 1,890 | +10 | +0.5% | 2,813,100 |
| 2014/06/04 | 1,910 | 1,940 | 1,830 | 1,880 | ±0 | ±0% | 634,300 |
| 2014/06/03 | 1,970 | 2,020 | 1,860 | 1,880 | -40 | -2.1% | 1,243,200 |
| 2014/06/02 | 1,750 | 1,970 | 1,690 | 1,920 | +180 | +10.3% | 1,408,100 |
| 2014/05/30 | 1,800 | 1,820 | 1,670 | 1,740 | -110 | -5.9% | 1,084,800 |
| 2014/05/29 | 2,090 | 2,140 | 1,800 | 1,850 | +90 | +5.1% | 3,963,100 |
| 2014/05/28 | 1,760 | 1,760 | 1,760 | 1,760 | +500 | +39.7% | 184,500 |
| 2014/05/27 | 1,190 | 1,260 | 1,190 | 1,260 | +60 | +5% | 125,500 |
| 2014/05/26 | 1,140 | 1,200 | 1,140 | 1,200 | +80 | +7.1% | 65,300 |
| 2014/05/23 | 1,110 | 1,140 | 1,110 | 1,120 | +10 | +0.9% | 44,300 |
| 2014/05/22 | 1,100 | 1,120 | 1,080 | 1,110 | +20 | +1.8% | 42,000 |
| 2014/05/21 | 1,080 | 1,110 | 1,070 | 1,090 | -10 | -0.9% | 45,300 |
| 2014/05/20 | 1,080 | 1,140 | 1,080 | 1,100 | +20 | +1.9% | 86,500 |
| 2014/05/19 | 1,160 | 1,160 | 1,080 | 1,080 | -80 | -6.9% | 68,600 |
| 2014/05/16 | 1,170 | 1,180 | 1,150 | 1,160 | -30 | -2.5% | 32,900 |
| 2014/05/15 | 1,170 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 19,600 |
| 2014/05/14 | 1,160 | 1,210 | 1,150 | 1,200 | +30 | +2.6% | 68,100 |
| 2014/05/13 | 1,160 | 1,190 | 1,150 | 1,170 | +20 | +1.7% | 40,700 |
| 2014/05/12 | 1,190 | 1,200 | 1,140 | 1,150 | -30 | -2.5% | 54,600 |
| 2014/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 40,800 |
| 2014/05/08 | 1,210 | 1,240 | 1,200 | 1,200 | -10 | -0.8% | 55,800 |
| 2014/05/07 | 1,250 | 1,260 | 1,210 | 1,210 | -50 | -4% | 64,200 |
| 2014/05/02 | 1,220 | 1,260 | 1,210 | 1,260 | +40 | +3.3% | 58,100 |
| 2014/05/01 | 1,190 | 1,220 | 1,180 | 1,220 | +30 | +2.5% | 85,400 |
| 2014/04/30 | 1,230 | 1,240 | 1,170 | 1,190 | -30 | -2.5% | 103,100 |
| 2014/04/28 | 1,260 | 1,260 | 1,210 | 1,220 | -70 | -5.4% | 96,300 |
| 2014/04/25 | 1,290 | 1,340 | 1,280 | 1,290 | ±0 | ±0% | 68,700 |
| 2014/04/24 | 1,240 | 1,300 | 1,240 | 1,290 | +40 | +3.2% | 41,300 |
| 2014/04/23 | 1,240 | 1,260 | 1,240 | 1,250 | +20 | +1.6% | 37,400 |
| 2014/04/22 | 1,300 | 1,300 | 1,220 | 1,230 | -60 | -4.7% | 76,500 |
| 2014/04/21 | 1,290 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 41,500 |
| 2014/04/18 | 1,290 | 1,300 | 1,270 | 1,290 | -20 | -1.5% | 43,300 |
| 2014/04/17 | 1,310 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 50,200 |
| 2014/04/16 | 1,250 | 1,300 | 1,250 | 1,300 | +60 | +4.8% | 43,200 |
| 2014/04/15 | 1,270 | 1,280 | 1,240 | 1,240 | -10 | -0.8% | 51,300 |
| 2014/04/14 | 1,230 | 1,280 | 1,230 | 1,250 | ±0 | ±0% | 48,600 |
| 2014/04/11 | 1,210 | 1,260 | 1,190 | 1,250 | ±0 | ±0% | 80,700 |
| 2014/04/10 | 1,310 | 1,320 | 1,250 | 1,250 | -40 | -3.1% | 96,400 |
| 2014/04/09 | 1,310 | 1,310 | 1,270 | 1,290 | -40 | -3% | 124,800 |
| 2014/04/08 | 1,350 | 1,350 | 1,320 | 1,330 | -50 | -3.6% | 85,500 |
2551～
2600
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 | 141,100円 | +2.5% | -3.9% | 2.83% | 4.96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 | 272,100円 | +5.7% | +0.5% | 3.45% | 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 | 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
