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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,390 | 1,480 | 1,380 | 1,480 | +120 | +8.8% | 415,000 |
| 2011/01/04 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 64,900 |
| 2010/12/30 | 1,370 | 1,380 | 1,330 | 1,350 | -20 | -1.5% | 50,300 |
| 2010/12/29 | 1,370 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 76,200 |
| 2010/12/28 | 1,330 | 1,380 | 1,320 | 1,370 | +30 | +2.2% | 99,700 |
| 2010/12/27 | 1,320 | 1,350 | 1,290 | 1,340 | +10 | +0.8% | 88,700 |
| 2010/12/24 | 1,340 | 1,340 | 1,300 | 1,330 | ±0 | ±0% | 66,100 |
| 2010/12/22 | 1,370 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 75,200 |
| 2010/12/21 | 1,360 | 1,390 | 1,350 | 1,370 | +10 | +0.7% | 86,600 |
| 2010/12/20 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 92,100 |
| 2010/12/17 | 1,400 | 1,410 | 1,370 | 1,390 | -10 | -0.7% | 128,000 |
| 2010/12/16 | 1,350 | 1,410 | 1,350 | 1,400 | +60 | +4.5% | 313,000 |
| 2010/12/15 | 1,330 | 1,350 | 1,310 | 1,340 | +20 | +1.5% | 187,100 |
| 2010/12/14 | 1,260 | 1,320 | 1,260 | 1,320 | +70 | +5.6% | 146,800 |
| 2010/12/13 | 1,270 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 114,200 |
| 2010/12/10 | 1,300 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 93,100 |
| 2010/12/09 | 1,290 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 86,400 |
| 2010/12/08 | 1,260 | 1,290 | 1,260 | 1,280 | +30 | +2.4% | 113,600 |
| 2010/12/07 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 96,900 |
| 2010/12/06 | 1,280 | 1,290 | 1,240 | 1,290 | +50 | +4% | 234,600 |
| 2010/12/03 | 1,220 | 1,240 | 1,190 | 1,240 | +30 | +2.5% | 134,000 |
| 2010/12/02 | 1,200 | 1,220 | 1,180 | 1,210 | +30 | +2.5% | 101,800 |
| 2010/12/01 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 31,400 |
| 2010/11/30 | 1,180 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 138,200 |
| 2010/11/29 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 88,200 |
| 2010/11/26 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 32,200 |
| 2010/11/25 | 1,160 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 36,200 |
| 2010/11/24 | 1,120 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 44,200 |
| 2010/11/22 | 1,130 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 53,400 |
| 2010/11/19 | 1,160 | 1,160 | 1,130 | 1,130 | -10 | -0.9% | 44,800 |
| 2010/11/18 | 1,110 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 59,200 |
| 2010/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 26,100 |
| 2010/11/16 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 18,200 |
| 2010/11/15 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 13,100 |
| 2010/11/12 | 1,120 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 15,000 |
| 2010/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 31,500 |
| 2010/11/10 | 1,120 | 1,140 | 1,110 | 1,130 | +10 | +0.9% | 32,500 |
| 2010/11/09 | 1,110 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 37,200 |
| 2010/11/08 | 1,100 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 35,700 |
| 2010/11/05 | 1,070 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 54,400 |
| 2010/11/04 | 1,060 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 37,400 |
| 2010/11/02 | 1,070 | 1,080 | 1,040 | 1,040 | -30 | -2.8% | 42,800 |
| 2010/11/01 | 1,080 | 1,090 | 1,070 | 1,070 | -30 | -2.7% | 25,700 |
| 2010/10/29 | 1,100 | 1,110 | 1,080 | 1,100 | ±0 | ±0% | 49,700 |
| 2010/10/28 | 1,130 | 1,130 | 1,100 | 1,100 | -50 | -4.3% | 50,400 |
| 2010/10/27 | 1,170 | 1,170 | 1,130 | 1,150 | -40 | -3.4% | 116,600 |
| 2010/10/26 | 1,180 | 1,220 | 1,180 | 1,190 | +10 | +0.8% | 112,700 |
| 2010/10/25 | 1,160 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 48,600 |
| 2010/10/22 | 1,150 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 43,200 |
| 2010/10/21 | 1,140 | 1,150 | 1,120 | 1,150 | +10 | +0.9% | 33,200 |
3401～
3450
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
