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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 1,230 | 1,290 | 1,220 | 1,230 | +40 | +3.4% | 221,900 |
| 2011/03/17 | 1,050 | 1,340 | 1,050 | 1,190 | +60 | +5.3% | 615,700 |
| 2011/03/16 | 880 | 1,130 | 860 | 1,130 | +300 | +36.1% | 461,400 |
| 2011/03/15 | 1,050 | 1,070 | 710 | 830 | -270 | -24.5% | 381,600 |
| 2011/03/14 | 1,020 | 1,180 | 1,020 | 1,100 | -270 | -19.7% | 219,100 |
| 2011/03/11 | 1,360 | 1,380 | 1,360 | 1,370 | -30 | -2.1% | 45,900 |
| 2011/03/10 | 1,430 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 48,000 |
| 2011/03/09 | 1,450 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 30,200 |
| 2011/03/08 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 26,900 |
| 2011/03/07 | 1,460 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 23,700 |
| 2011/03/04 | 1,470 | 1,490 | 1,450 | 1,450 | ±0 | ±0% | 54,100 |
| 2011/03/03 | 1,460 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 30,900 |
| 2011/03/02 | 1,440 | 1,470 | 1,440 | 1,450 | -30 | -2% | 47,900 |
| 2011/03/01 | 1,480 | 1,490 | 1,470 | 1,480 | +20 | +1.4% | 60,900 |
| 2011/02/28 | 1,460 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 54,600 |
| 2011/02/25 | 1,450 | 1,460 | 1,420 | 1,460 | +20 | +1.4% | 68,700 |
| 2011/02/24 | 1,490 | 1,490 | 1,440 | 1,440 | -70 | -4.6% | 132,000 |
| 2011/02/23 | 1,440 | 1,520 | 1,430 | 1,510 | +60 | +4.1% | 254,400 |
| 2011/02/22 | 1,470 | 1,470 | 1,440 | 1,450 | -30 | -2% | 48,600 |
| 2011/02/21 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 58,700 |
| 2011/02/18 | 1,500 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 61,400 |
| 2011/02/17 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 53,900 |
| 2011/02/16 | 1,520 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 68,300 |
| 2011/02/15 | 1,520 | 1,540 | 1,510 | 1,530 | +20 | +1.3% | 129,500 |
| 2011/02/14 | 1,500 | 1,520 | 1,480 | 1,510 | +30 | +2% | 63,000 |
| 2011/02/10 | 1,490 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 62,000 |
| 2011/02/09 | 1,540 | 1,540 | 1,480 | 1,490 | -50 | -3.2% | 117,700 |
| 2011/02/08 | 1,550 | 1,570 | 1,530 | 1,540 | ±0 | ±0% | 213,500 |
| 2011/02/07 | 1,480 | 1,540 | 1,480 | 1,540 | +60 | +4.1% | 243,300 |
| 2011/02/04 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 47,900 |
| 2011/02/03 | 1,470 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 70,800 |
| 2011/02/02 | 1,490 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 80,400 |
| 2011/02/01 | 1,470 | 1,500 | 1,470 | 1,490 | +20 | +1.4% | 47,000 |
| 2011/01/31 | 1,470 | 1,490 | 1,460 | 1,470 | -60 | -3.9% | 100,000 |
| 2011/01/28 | 1,520 | 1,550 | 1,480 | 1,530 | +30 | +2% | 300,600 |
| 2011/01/27 | 1,510 | 1,520 | 1,470 | 1,500 | ±0 | ±0% | 112,100 |
| 2011/01/26 | 1,470 | 1,500 | 1,450 | 1,500 | +30 | +2% | 99,800 |
| 2011/01/25 | 1,450 | 1,470 | 1,440 | 1,470 | +40 | +2.8% | 53,700 |
| 2011/01/24 | 1,400 | 1,440 | 1,390 | 1,430 | +10 | +0.7% | 50,900 |
| 2011/01/21 | 1,480 | 1,490 | 1,380 | 1,420 | -80 | -5.3% | 162,700 |
| 2011/01/20 | 1,510 | 1,520 | 1,490 | 1,500 | -30 | -2% | 85,800 |
| 2011/01/19 | 1,550 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 87,700 |
| 2011/01/18 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 93,700 |
| 2011/01/17 | 1,500 | 1,560 | 1,500 | 1,530 | +40 | +2.7% | 170,800 |
| 2011/01/14 | 1,510 | 1,540 | 1,490 | 1,490 | -20 | -1.3% | 92,800 |
| 2011/01/13 | 1,550 | 1,560 | 1,510 | 1,510 | -20 | -1.3% | 68,700 |
| 2011/01/12 | 1,560 | 1,560 | 1,520 | 1,530 | -20 | -1.3% | 144,900 |
| 2011/01/11 | 1,490 | 1,560 | 1,480 | 1,550 | +80 | +5.4% | 245,900 |
| 2011/01/07 | 1,480 | 1,510 | 1,470 | 1,470 | -40 | -2.6% | 142,000 |
| 2011/01/06 | 1,580 | 1,590 | 1,490 | 1,510 | +30 | +2% | 464,900 |
3351～
3400
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
