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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 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 |
| 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 |
2701～
2750
件表示中 / 6949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 |
| 東洋電 | 138,100円 | +18.2% | +21.0% | 3.19% | 9.68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 | 40,000円 | +2.6% | +25.0% | 2.50% | 12.63倍 | 0.45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 |
| 菊水ＨＤ | 126,500円 | +2.5% | +3.2% | 3.72% | 8.02倍 | 0.80倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 161,100円 | +7.5% | +22.4% | 4.90% | 9.26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
