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 |
|---|---|---|---|---|---|---|---|
| 2011/10/27 | 850 | 860 | 840 | 850 | ±0 | ±0% | 25,600 |
| 2011/10/26 | 830 | 860 | 830 | 850 | -30 | -3.4% | 52,200 |
| 2011/10/25 | 900 | 900 | 870 | 880 | -20 | -2.2% | 26,100 |
| 2011/10/24 | 910 | 910 | 890 | 900 | -10 | -1.1% | 15,400 |
| 2011/10/21 | 900 | 910 | 900 | 910 | -10 | -1.1% | 8,700 |
| 2011/10/20 | 920 | 920 | 910 | 920 | -10 | -1.1% | 5,100 |
| 2011/10/19 | 940 | 950 | 920 | 930 | -10 | -1.1% | 5,600 |
| 2011/10/18 | 910 | 940 | 910 | 940 | ±0 | ±0% | 6,800 |
| 2011/10/17 | 940 | 970 | 940 | 940 | +10 | +1.1% | 13,500 |
| 2011/10/14 | 940 | 940 | 920 | 930 | -10 | -1.1% | 10,300 |
| 2011/10/13 | 920 | 950 | 910 | 940 | +30 | +3.3% | 34,700 |
| 2011/10/12 | 890 | 910 | 880 | 910 | +20 | +2.2% | 8,700 |
| 2011/10/11 | 890 | 900 | 890 | 890 | +10 | +1.1% | 21,500 |
| 2011/10/07 | 850 | 880 | 850 | 880 | +30 | +3.5% | 18,700 |
| 2011/10/06 | 840 | 870 | 830 | 850 | +30 | +3.7% | 19,500 |
| 2011/10/05 | 870 | 880 | 810 | 820 | -50 | -5.7% | 25,600 |
| 2011/10/04 | 870 | 880 | 850 | 870 | -20 | -2.2% | 18,000 |
| 2011/10/03 | 900 | 900 | 860 | 890 | -20 | -2.2% | 18,500 |
| 2011/09/30 | 900 | 910 | 890 | 910 | +20 | +2.2% | 14,000 |
| 2011/09/29 | 880 | 910 | 860 | 890 | +10 | +1.1% | 16,300 |
| 2011/09/28 | 870 | 880 | 850 | 880 | +50 | +6% | 39,300 |
| 2011/09/27 | 860 | 860 | 830 | 830 | ±0 | ±0% | 20,600 |
| 2011/09/26 | 860 | 870 | 810 | 830 | -60 | -6.7% | 56,400 |
| 2011/09/22 | 910 | 910 | 890 | 890 | -30 | -3.3% | 38,300 |
| 2011/09/21 | 930 | 940 | 910 | 920 | -20 | -2.1% | 27,700 |
| 2011/09/20 | 950 | 950 | 930 | 940 | -20 | -2.1% | 20,200 |
| 2011/09/16 | 950 | 970 | 940 | 960 | +20 | +2.1% | 27,900 |
| 2011/09/15 | 940 | 960 | 940 | 940 | ±0 | ±0% | 13,100 |
| 2011/09/14 | 970 | 970 | 930 | 940 | -40 | -4.1% | 30,200 |
| 2011/09/13 | 970 | 980 | 960 | 980 | +20 | +2.1% | 15,600 |
| 2011/09/12 | 970 | 970 | 950 | 960 | -20 | -2% | 32,600 |
| 2011/09/09 | 1,000 | 1,000 | 980 | 980 | ±0 | ±0% | 16,900 |
| 2011/09/08 | 1,010 | 1,010 | 980 | 980 | -20 | -2% | 10,100 |
| 2011/09/07 | 990 | 1,000 | 980 | 1,000 | +10 | +1% | 16,200 |
| 2011/09/06 | 1,000 | 1,010 | 980 | 990 | -20 | -2% | 19,700 |
| 2011/09/05 | 1,010 | 1,030 | 1,000 | 1,010 | -30 | -2.9% | 10,800 |
| 2011/09/02 | 1,030 | 1,040 | 1,020 | 1,040 | -10 | -1% | 12,600 |
| 2011/09/01 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 8,500 |
| 2011/08/31 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 10,200 |
| 2011/08/30 | 1,060 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 19,100 |
| 2011/08/29 | 1,010 | 1,050 | 1,000 | 1,050 | +60 | +6.1% | 31,400 |
| 2011/08/26 | 990 | 1,010 | 990 | 990 | ±0 | ±0% | 15,700 |
| 2011/08/25 | 970 | 1,000 | 970 | 990 | +20 | +2.1% | 28,200 |
| 2011/08/24 | 1,010 | 1,010 | 950 | 970 | -20 | -2% | 92,700 |
| 2011/08/23 | 1,020 | 1,020 | 970 | 990 | -10 | -1% | 53,400 |
| 2011/08/22 | 1,010 | 1,030 | 1,000 | 1,000 | -40 | -3.8% | 31,300 |
| 2011/08/19 | 1,050 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 20,900 |
| 2011/08/18 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 27,300 |
| 2011/08/17 | 1,090 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 11,700 |
| 2011/08/16 | 1,110 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 17,500 |
3201～
3250
件表示中 / 6841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 | 58,600円 | +0.5% | +31.9% | 0.00% | 57.79倍 | 1.29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 | 96,500円 | +8.6% | -31.3% | 4.04% | 24.33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 | 141,300円 | +2.5% | -3.9% | 2.83% | 4.97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 | 272,200円 | +5.7% | +0.5% | 3.45% | 10.17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 |
| 双葉電 | 47,300円 | -11.3% | - | 2.11% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
