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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,400 | 1,400 | 1,370 | 1,380 | -50 | -3.5% | 71,900 |
| 2014/04/04 | 1,420 | 1,440 | 1,420 | 1,430 | -20 | -1.4% | 49,500 |
| 2014/04/03 | 1,440 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 121,100 |
| 2014/04/02 | 1,430 | 1,460 | 1,420 | 1,440 | +20 | +1.4% | 120,400 |
| 2014/04/01 | 1,400 | 1,470 | 1,360 | 1,420 | +30 | +2.2% | 329,500 |
| 2014/03/31 | 1,410 | 1,430 | 1,390 | 1,390 | ±0 | ±0% | 47,500 |
| 2014/03/28 | 1,400 | 1,420 | 1,370 | 1,390 | -20 | -1.4% | 75,000 |
| 2014/03/27 | 1,340 | 1,420 | 1,330 | 1,410 | +50 | +3.7% | 69,700 |
| 2014/03/26 | 1,330 | 1,420 | 1,330 | 1,360 | +50 | +3.8% | 117,200 |
| 2014/03/25 | 1,290 | 1,340 | 1,290 | 1,310 | ±0 | ±0% | 88,900 |
| 2014/03/24 | 1,310 | 1,350 | 1,300 | 1,310 | -10 | -0.8% | 77,400 |
| 2014/03/20 | 1,420 | 1,420 | 1,290 | 1,320 | -90 | -6.4% | 186,500 |
| 2014/03/19 | 1,460 | 1,470 | 1,400 | 1,410 | -60 | -4.1% | 88,200 |
| 2014/03/18 | 1,450 | 1,470 | 1,440 | 1,470 | +50 | +3.5% | 94,600 |
| 2014/03/17 | 1,420 | 1,470 | 1,400 | 1,420 | -20 | -1.4% | 104,100 |
| 2014/03/14 | 1,460 | 1,460 | 1,420 | 1,440 | -80 | -5.3% | 232,200 |
| 2014/03/13 | 1,560 | 1,570 | 1,520 | 1,520 | -40 | -2.6% | 85,900 |
| 2014/03/12 | 1,580 | 1,580 | 1,550 | 1,560 | -30 | -1.9% | 99,700 |
| 2014/03/11 | 1,620 | 1,630 | 1,570 | 1,590 | -30 | -1.9% | 113,200 |
| 2014/03/10 | 1,650 | 1,650 | 1,590 | 1,620 | -10 | -0.6% | 102,000 |
| 2014/03/07 | 1,660 | 1,660 | 1,610 | 1,630 | -30 | -1.8% | 111,000 |
| 2014/03/06 | 1,670 | 1,690 | 1,630 | 1,660 | +10 | +0.6% | 167,500 |
| 2014/03/05 | 1,620 | 1,770 | 1,620 | 1,650 | +50 | +3.1% | 790,600 |
| 2014/03/04 | 1,530 | 1,610 | 1,520 | 1,600 | +60 | +3.9% | 218,800 |
| 2014/03/03 | 1,560 | 1,560 | 1,490 | 1,540 | -60 | -3.8% | 273,600 |
| 2014/02/28 | 1,650 | 1,650 | 1,570 | 1,600 | -40 | -2.4% | 210,800 |
| 2014/02/27 | 1,690 | 1,700 | 1,610 | 1,640 | -80 | -4.7% | 400,500 |
| 2014/02/26 | 1,800 | 1,870 | 1,700 | 1,720 | -50 | -2.8% | 1,442,000 |
| 2014/02/25 | 1,700 | 1,820 | 1,640 | 1,770 | +110 | +6.6% | 1,274,800 |
| 2014/02/24 | 1,590 | 1,670 | 1,590 | 1,660 | +80 | +5.1% | 408,900 |
| 2014/02/21 | 1,520 | 1,600 | 1,510 | 1,580 | +70 | +4.6% | 246,400 |
| 2014/02/20 | 1,510 | 1,680 | 1,490 | 1,510 | -30 | -1.9% | 635,800 |
| 2014/02/19 | 1,540 | 1,560 | 1,520 | 1,540 | -20 | -1.3% | 134,900 |
| 2014/02/18 | 1,520 | 1,560 | 1,510 | 1,560 | +60 | +4% | 161,400 |
| 2014/02/17 | 1,520 | 1,540 | 1,470 | 1,500 | +10 | +0.7% | 260,700 |
| 2014/02/14 | 1,610 | 1,610 | 1,470 | 1,490 | -110 | -6.9% | 465,200 |
| 2014/02/13 | 1,710 | 1,750 | 1,600 | 1,600 | -150 | -8.6% | 1,218,700 |
| 2014/02/12 | 1,600 | 1,760 | 1,570 | 1,750 | +170 | +10.8% | 2,524,500 |
| 2014/02/10 | 1,550 | 1,610 | 1,520 | 1,580 | +110 | +7.5% | 373,600 |
| 2014/02/07 | 1,510 | 1,510 | 1,460 | 1,470 | +30 | +2.1% | 210,900 |
| 2014/02/06 | 1,530 | 1,550 | 1,420 | 1,440 | -110 | -7.1% | 534,700 |
| 2014/02/05 | 1,410 | 1,600 | 1,360 | 1,550 | +180 | +13.1% | 427,600 |
| 2014/02/04 | 1,360 | 1,410 | 1,320 | 1,370 | -120 | -8.1% | 357,400 |
| 2014/02/03 | 1,550 | 1,600 | 1,480 | 1,490 | -60 | -3.9% | 311,900 |
| 2014/01/31 | 1,650 | 1,650 | 1,520 | 1,550 | -60 | -3.7% | 270,900 |
| 2014/01/30 | 1,630 | 1,640 | 1,590 | 1,610 | -120 | -6.9% | 378,800 |
| 2014/01/29 | 1,720 | 1,760 | 1,700 | 1,730 | +60 | +3.6% | 230,200 |
| 2014/01/28 | 1,670 | 1,740 | 1,660 | 1,670 | +40 | +2.5% | 254,900 |
| 2014/01/27 | 1,680 | 1,700 | 1,630 | 1,630 | -130 | -7.4% | 408,600 |
| 2014/01/24 | 1,800 | 1,830 | 1,750 | 1,760 | -60 | -3.3% | 430,200 |
2601～
2650
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 | 96,300円 | +8.6% | -31.3% | 4.05% | 24.28倍 | 1.12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 | 273,200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
