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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,600 | 1,650 | 1,580 | 1,630 | +40 | +2.5% | 152,800 |
| 2014/11/21 | 1,610 | 1,610 | 1,570 | 1,590 | -10 | -0.6% | 58,800 |
| 2014/11/20 | 1,580 | 1,650 | 1,560 | 1,600 | +30 | +1.9% | 268,100 |
| 2014/11/19 | 1,600 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 119,900 |
| 2014/11/18 | 1,550 | 1,610 | 1,530 | 1,600 | +70 | +4.6% | 159,800 |
| 2014/11/17 | 1,540 | 1,550 | 1,520 | 1,530 | ±0 | ±0% | 45,100 |
| 2014/11/14 | 1,540 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 50,600 |
| 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 |
2551～
2600
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 | 37,900円 | -5.0% | +3.1% | 0.00% | 21.79倍 | 0.80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 | 136,600円 | +18.2% | +21.0% | 3.22% | 9.57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 | 39,400円 | +2.6% | +25.0% | 2.54% | 12.44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 | 162,200円 | +7.5% | +22.4% | 4.87% | 9.32倍 | 0.76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
